Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00195000 | 2024-04-19 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 25,921 | 178.13% |
| AMD240426C00195000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 148 | 1,916 | 73.44% |
| AMD240503C00195000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.25 | -0.20 | -45.45% | 194 | 1,726 | 72.17% |
| AMD240510C00195000 | 2024-04-19 3:00PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.37 | -0.29 | -46.03% | 108 | 731 | 63.38% |
| AMD240517C00195000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.51 | -0.48 | -48.98% | 1,261 | 9,555 | 59.20% |
| AMD240524C00195000 | 2024-04-19 3:48PM EDT | 2024-05-24 | 0.75 | 0.73 | 0.80 | -0.60 | -44.44% | 423 | 286 | 57.84% |
| AMD240531C00195000 | 2024-04-19 3:48PM EDT | 2024-05-31 | 0.91 | 0.77 | 1.00 | -0.73 | -44.51% | 226 | 145 | 54.64% |
| AMD240621C00195000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 1.58 | 1.55 | 1.60 | -1.06 | -40.15% | 626 | 4,586 | 51.47% |
| AMD240719C00195000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.63 | 2.58 | 2.65 | -1.33 | -33.59% | 156 | 2,307 | 49.71% |
| AMD240816C00195000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.35 | -1.72 | -29.05% | 43 | 730 | 50.92% |
| AMD240920C00195000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 5.70 | 5.70 | 5.85 | -2.15 | -27.39% | 80 | 1,735 | 50.09% |
| AMD241018C00195000 | 2024-04-19 3:05PM EDT | 2024-10-18 | 6.81 | 6.95 | 7.10 | -2.49 | -26.77% | 316 | 570 | 50.09% |
| AMD241115C00195000 | 2024-04-19 12:47PM EDT | 2024-11-15 | 9.40 | 8.70 | 8.90 | -1.65 | -14.93% | 83 | 597 | 51.18% |
| AMD241220C00195000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 10.20 | 10.10 | 10.40 | -3.56 | -25.87% | 57 | 563 | 50.82% |
| AMD250117C00195000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 11.36 | 11.35 | 11.60 | -2.74 | -19.43% | 259 | 2,239 | 50.83% |
| AMD250321C00195000 | 2024-04-19 2:08PM EDT | 2025-03-21 | 15.00 | 14.05 | 15.30 | -2.55 | -14.53% | 45 | 412 | 51.94% |
| AMD250620C00195000 | 2024-04-19 3:39PM EDT | 2025-06-20 | 17.66 | 17.75 | 19.05 | -3.56 | -16.78% | 23 | 422 | 52.19% |
| AMD250815C00195000 | 2024-04-19 11:33AM EDT | 2025-08-15 | 20.50 | 19.50 | 20.40 | -3.17 | -13.39% | 6 | 52 | 51.42% |
| AMD251219C00195000 | 2024-04-19 2:56PM EDT | 2025-12-19 | 24.64 | 23.35 | 25.10 | -4.29 | -14.83% | 7 | 761 | 51.51% |
| AMD260116C00195000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 25.67 | 25.35 | 25.90 | -4.15 | -13.92% | 13 | 506 | 52.19% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 2026-06-18 | 40.20 | 30.20 | 32.20 | 0.00 | - | 1 | 22 | 53.34% |
| AMD261218C00195000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 36.00 | 34.80 | 36.95 | -4.25 | -10.56% | 8 | 275 | 52.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00195000 | 2024-04-19 2:52PM EDT | 2024-04-19 | 48.90 | 48.00 | 50.20 | +8.90 | +22.25% | 4 | 180 | 344.53% |
| AMD240426P00195000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 39.35 | 48.10 | 48.65 | 0.00 | - | 1 | 2 | 69.53% |
| AMD240503P00195000 | 2024-04-19 2:38PM EDT | 2024-05-03 | 48.21 | 47.20 | 50.20 | +8.15 | +20.34% | 2 | 82 | 76.56% |
| AMD240510P00195000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 49.08 | 47.30 | 50.25 | +8.90 | +22.15% | 52 | 63 | 65.53% |
| AMD240517P00195000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 48.90 | 46.15 | 50.35 | +8.26 | +20.32% | 41 | 5,256 | 81.47% |
| AMD240524P00195000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.63 | 48.40 | 48.95 | +8.03 | +20.80% | 6 | 50 | 54.83% |
| AMD240621P00195000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 49.10 | 48.45 | 49.55 | +7.20 | +17.18% | 16 | 2,936 | 48.00% |
| AMD240719P00195000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 47.89 | 49.10 | 50.05 | +6.78 | +16.49% | 14 | 554 | 43.76% |
| AMD240816P00195000 | 2024-04-18 2:38PM EDT | 2024-08-16 | 43.91 | 50.10 | 50.85 | 0.00 | - | 1 | 487 | 42.75% |
| AMD240920P00195000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 49.68 | 50.80 | 51.65 | +6.99 | +16.37% | 2 | 1,024 | 41.03% |
| AMD241018P00195000 | 2024-04-19 1:31PM EDT | 2024-10-18 | 49.52 | 51.35 | 52.20 | +8.22 | +19.90% | 2 | 233 | 39.76% |
| AMD241115P00195000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 52.83 | 52.45 | 53.35 | +11.18 | +26.84% | 7 | 246 | 40.64% |
| AMD241220P00195000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 53.57 | 53.05 | 54.20 | +8.72 | +19.44% | 16 | 327 | 39.97% |
| AMD250117P00195000 | 2024-04-19 10:33AM EDT | 2025-01-17 | 50.80 | 53.70 | 54.70 | +3.29 | +6.92% | 9 | 1,377 | 39.12% |
| AMD250321P00195000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 50.84 | 54.90 | 57.15 | 0.00 | - | 1 | 87 | 40.51% |
| AMD250620P00195000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 54.97 | 55.70 | 58.80 | +3.72 | +7.26% | 2 | 333 | 38.90% |
| AMD250815P00195000 | 2024-04-12 1:03PM EDT | 2025-08-15 | 49.65 | 56.15 | 59.85 | 0.00 | - | 4 | 23 | 38.31% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 2025-12-19 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 20.21% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 51.95 | 58.50 | 63.50 | 0.00 | - | 2 | 211 | 38.42% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 2026-06-18 | 62.69 | 61.65 | 64.50 | +14.13 | +29.10% | 1 | 6 | 35.72% |
| AMD261218P00195000 | 2024-04-12 9:38AM EDT | 2026-12-18 | 57.93 | 64.80 | 66.20 | 0.00 | - | 2 | 129 | 34.04% |
© 2024 Yahoo. All rights reserved.