Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00230000 | 2024-04-22 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 1,615 | 143.75% |
| AMD240503C00230000 | 2024-04-23 11:20AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 945 | 90.63% |
| AMD240510C00230000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 167 | 74.61% |
| AMD240517C00230000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 150 | 11,298 | 66.41% |
| AMD240524C00230000 | 2024-04-19 11:19AM EDT | 2024-05-24 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 28 | 63.18% |
| AMD240531C00230000 | 2024-04-16 3:42PM EDT | 2024-05-31 | 0.69 | 0.07 | 0.32 | 0.00 | - | 2 | 5 | 59.18% |
| AMD240621C00230000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.40 | +0.01 | +2.78% | 144 | 6,410 | 52.69% |
| AMD240719C00230000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.80 | +0.09 | +12.86% | 121 | 6,559 | 49.39% |
| AMD240816C00230000 | 2024-04-23 2:31PM EDT | 2024-08-16 | 1.68 | 1.57 | 1.62 | +0.29 | +20.86% | 7 | 949 | 49.87% |
| AMD240920C00230000 | 2024-04-23 12:35PM EDT | 2024-09-20 | 2.69 | 2.50 | 2.58 | +0.46 | +20.63% | 17 | 3,780 | 48.99% |
| AMD241018C00230000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 3.36 | 3.30 | 3.40 | +0.39 | +13.13% | 6 | 231 | 48.51% |
| AMD241115C00230000 | 2024-04-23 3:37PM EDT | 2024-11-15 | 4.75 | 4.65 | 4.80 | +0.61 | +14.73% | 8 | 573 | 50.04% |
| AMD241220C00230000 | 2024-04-23 3:57PM EDT | 2024-12-20 | 5.85 | 5.80 | 5.90 | +0.55 | +10.38% | 13 | 608 | 49.50% |
| AMD250117C00230000 | 2024-04-23 1:49PM EDT | 2025-01-17 | 6.80 | 6.75 | 7.10 | +0.45 | +7.09% | 170 | 6,819 | 49.99% |
| AMD250321C00230000 | 2024-04-23 10:16AM EDT | 2025-03-21 | 9.20 | 9.10 | 10.25 | +0.90 | +10.84% | 22 | 85 | 50.59% |
| AMD250620C00230000 | 2024-04-23 3:18PM EDT | 2025-06-20 | 12.95 | 12.55 | 13.60 | +1.35 | +11.64% | 3 | 1,192 | 50.85% |
| AMD250815C00230000 | 2024-04-23 1:49PM EDT | 2025-08-15 | 15.00 | 13.60 | 14.95 | +1.07 | +7.68% | 2 | 163 | 50.76% |
| AMD251219C00230000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 19.50 | 18.95 | 20.00 | +1.88 | +10.67% | 1 | 802 | 51.33% |
| AMD260116C00230000 | 2024-04-23 2:12PM EDT | 2026-01-16 | 20.60 | 19.80 | 20.70 | +1.50 | +7.85% | 18 | 804 | 51.19% |
| AMD260618C00230000 | 2024-04-23 2:42PM EDT | 2026-06-18 | 25.05 | 22.90 | 26.45 | -2.50 | -9.07% | 2 | 141 | 51.03% |
| AMD261218C00230000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 30.20 | 29.65 | 31.00 | +0.77 | +2.62% | 2 | 281 | 51.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00230000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 77.35 | 77.10 | 78.30 | 0.00 | - | 2 | 1 | 249.81% |
| AMD240510P00230000 | 2024-04-23 9:50AM EDT | 2024-05-10 | 78.79 | 76.25 | 78.50 | +13.04 | +19.83% | 16 | 0 | 110.94% |
| AMD240517P00230000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 76.10 | 77.05 | 78.35 | -4.70 | -5.82% | 153 | 1 | 89.70% |
| AMD240621P00230000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 74.27 | 77.10 | 78.25 | 0.00 | - | 2 | 5 | 55.47% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 81.67 | 77.15 | 78.20 | 0.00 | - | 1 | 3 | 44.92% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 79.00 | 77.25 | 78.30 | 0.00 | - | 10 | 108 | 40.43% |
| AMD240920P00230000 | 2024-04-15 3:00PM EDT | 2024-09-20 | 70.70 | 77.50 | 78.55 | 0.00 | - | 1 | 184 | 37.87% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 64.88 | 77.65 | 78.75 | 0.00 | - | 2 | 88 | 36.32% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 79.94 | 78.30 | 79.30 | 0.00 | - | 4 | 45 | 37.06% |
| AMD241220P00230000 | 2024-03-19 10:28AM EDT | 2024-12-20 | 61.50 | 76.45 | 77.40 | 0.00 | - | 1 | 121 | 0.00% |
| AMD250117P00230000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 80.00 | 79.05 | 80.05 | +1.05 | +1.33% | 2 | 471 | 35.65% |
| AMD250321P00230000 | 2024-04-12 1:51PM EDT | 2025-03-21 | 71.98 | 79.85 | 81.60 | 0.00 | - | 2 | 2 | 36.95% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.28 | 80.50 | 84.00 | -3.51 | -4.09% | 2 | 63 | 38.20% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 81.50 | 86.40 | 0.00 | - | 1 | 53 | 35.96% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 82.05 | 86.50 | 0.00 | - | 2 | 173 | 35.31% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 85.20 | 88.40 | 0.00 | - | 3 | 51 | 34.27% |
| AMD261218P00230000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 84.99 | 86.15 | 89.85 | 0.00 | - | 12 | 349 | 32.57% |
© 2024 Yahoo. All rights reserved.