Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00145000 | 2024-04-25 1:16PM EDT | 2024-04-26 | 8.62 | 8.60 | 8.80 | +1.29 | +17.29% | 539 | 843 | 53.71% |
| AMD240503C00145000 | 2024-04-25 11:52AM EDT | 2024-05-03 | 11.54 | 11.70 | 11.90 | +0.79 | +7.35% | 240 | 361 | 70.92% |
| AMD240510C00145000 | 2024-04-25 12:35PM EDT | 2024-05-10 | 12.67 | 12.70 | 13.00 | +0.87 | +7.37% | 96 | 332 | 62.65% |
| AMD240517C00145000 | 2024-04-25 12:02PM EDT | 2024-05-17 | 13.30 | 13.60 | 13.70 | +1.31 | +10.93% | 169 | 965 | 58.09% |
| AMD240524C00145000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 14.40 | 14.60 | 14.80 | +0.98 | +7.30% | 4 | 2,899 | 57.48% |
| AMD240531C00145000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 14.85 | 15.15 | 15.30 | +0.27 | +1.85% | 22 | 56 | 54.70% |
| AMD240621C00145000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 17.35 | 17.10 | 17.20 | +1.60 | +10.16% | 272 | 4,476 | 52.22% |
| AMD240719C00145000 | 2024-04-25 1:11PM EDT | 2024-07-19 | 19.25 | 19.25 | 19.40 | +1.15 | +6.35% | 10 | 1,180 | 50.71% |
| AMD240816C00145000 | 2024-04-25 12:38PM EDT | 2024-08-16 | 21.85 | 21.95 | 22.10 | +0.45 | +2.10% | 4 | 1,003 | 52.42% |
| AMD240920C00145000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 23.20 | 24.25 | 24.45 | -0.60 | -2.52% | 8 | 2,427 | 52.14% |
| AMD241018C00145000 | 2024-04-25 12:51PM EDT | 2024-10-18 | 26.00 | 25.90 | 26.10 | +0.37 | +1.44% | 18 | 348 | 51.94% |
| AMD241115C00145000 | 2024-04-25 9:34AM EDT | 2024-11-15 | 26.00 | 28.15 | 28.50 | -1.19 | -4.38% | 5 | 111 | 53.63% |
| AMD241220C00145000 | 2024-04-24 11:04AM EDT | 2024-12-20 | 29.10 | 29.85 | 30.15 | 0.00 | - | 1 | 2,605 | 53.14% |
| AMD250117C00145000 | 2024-04-25 10:48AM EDT | 2025-01-17 | 30.88 | 31.30 | 31.70 | +0.68 | +2.25% | 3 | 5,071 | 53.33% |
| AMD250321C00145000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 33.00 | 33.60 | 34.80 | 0.00 | - | 2 | 331 | 52.92% |
| AMD250620C00145000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 38.10 | 38.40 | 38.80 | +0.35 | +0.93% | 1 | 739 | 54.04% |
| AMD250815C00145000 | 2024-04-25 11:11AM EDT | 2025-08-15 | 40.51 | 40.40 | 43.10 | +3.81 | +10.38% | 5 | 6 | 55.64% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 2025-12-19 | 41.82 | 43.95 | 46.00 | 0.00 | - | 1 | 143 | 53.96% |
| AMD260116C00145000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 46.35 | 46.30 | 47.20 | +1.47 | +3.28% | 1 | 257 | 55.17% |
| AMD260618C00145000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 47.35 | 50.35 | 52.25 | 0.00 | - | 9 | 40 | 55.13% |
| AMD261218C00145000 | 2024-04-24 12:23PM EDT | 2026-12-18 | 55.00 | 55.75 | 56.95 | 0.00 | - | 1 | 84 | 55.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00145000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 0.13 | 0.14 | 0.15 | -0.34 | -72.34% | 9,060 | 8,790 | 50.20% |
| AMD240503P00145000 | 2024-04-25 1:13PM EDT | 2024-05-03 | 3.17 | 3.10 | 3.15 | -0.68 | -17.66% | 1,576 | 3,246 | 70.07% |
| AMD240510P00145000 | 2024-04-25 1:15PM EDT | 2024-05-10 | 3.95 | 3.90 | 3.95 | -0.70 | -15.05% | 56 | 2,944 | 59.80% |
| AMD240517P00145000 | 2024-04-25 1:07PM EDT | 2024-05-17 | 4.65 | 4.60 | 4.65 | -0.63 | -11.93% | 331 | 5,273 | 55.04% |
| AMD240524P00145000 | 2024-04-25 1:02PM EDT | 2024-05-24 | 5.55 | 5.45 | 5.60 | -1.10 | -16.87% | 43 | 463 | 53.91% |
| AMD240531P00145000 | 2024-04-25 12:58PM EDT | 2024-05-31 | 5.70 | 5.90 | 6.05 | -1.10 | -16.18% | 33 | 298 | 51.09% |
| AMD240621P00145000 | 2024-04-25 1:03PM EDT | 2024-06-21 | 7.28 | 7.35 | 7.45 | -0.83 | -10.23% | 140 | 5,714 | 47.39% |
| AMD240719P00145000 | 2024-04-25 12:55PM EDT | 2024-07-19 | 8.98 | 8.95 | 9.05 | -0.57 | -5.97% | 295 | 3,730 | 44.71% |
| AMD240816P00145000 | 2024-04-25 1:03PM EDT | 2024-08-16 | 10.95 | 11.00 | 11.15 | -0.75 | -6.41% | 22 | 1,820 | 45.39% |
| AMD240920P00145000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 13.20 | 12.60 | 12.75 | -0.25 | -1.86% | 16 | 4,304 | 44.05% |
| AMD241018P00145000 | 2024-04-25 10:51AM EDT | 2024-10-18 | 14.25 | 13.70 | 13.85 | -0.33 | -2.26% | 19 | 2,127 | 43.15% |
| AMD241115P00145000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 15.90 | 15.35 | 15.55 | +0.60 | +3.92% | 13 | 1,193 | 44.02% |
| AMD241220P00145000 | 2024-04-25 11:58AM EDT | 2024-12-20 | 16.75 | 16.50 | 16.65 | -0.60 | -3.46% | 14 | 1,555 | 43.03% |
| AMD250117P00145000 | 2024-04-25 11:32AM EDT | 2025-01-17 | 18.00 | 17.35 | 17.55 | -0.45 | -2.44% | 24 | 4,191 | 42.54% |
| AMD250321P00145000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 19.25 | 19.30 | 20.00 | -1.10 | -5.41% | 174 | 1,664 | 42.73% |
| AMD250620P00145000 | 2024-04-23 3:08PM EDT | 2025-06-20 | 21.95 | 20.90 | 22.00 | 0.00 | - | 65 | 2,132 | 41.07% |
| AMD250815P00145000 | 2024-04-22 3:57PM EDT | 2025-08-15 | 24.87 | 22.15 | 23.45 | 0.00 | - | 3 | 201 | 40.80% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 27.60 | 24.90 | 27.60 | 0.00 | - | 5 | 328 | 41.93% |
| AMD260116P00145000 | 2024-04-23 3:17PM EDT | 2026-01-16 | 27.14 | 26.30 | 26.70 | 0.00 | - | 125 | 1,421 | 39.79% |
| AMD260618P00145000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 29.30 | 28.40 | 30.35 | 0.00 | - | 2 | 487 | 40.08% |
| AMD261218P00145000 | 2024-04-22 11:30AM EDT | 2026-12-18 | 33.80 | 31.00 | 32.80 | 0.00 | - | 9 | 56 | 38.75% |
© 2024 Yahoo. All rights reserved.