Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 102.55 | 103.20 | 0.00 | - | 1 | 272 | 136.52% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 103.35 | 104.35 | 0.00 | - | 1 | 49 | 104.49% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 227.20% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 168.98% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 97.75 | 104.50 | 108.00 | 0.00 | - | 2 | 6 | 79.02% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 134.70% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 106.55 | 110.05 | 0.00 | - | 2 | 117 | 75.34% |
| AMD260116C00055000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 109.47 | 106.65 | 111.30 | -7.03 | -6.03% | 1 | 26 | 76.41% |
| AMD261218C00055000 | 2024-04-15 3:17PM EDT | 2026-12-18 | 116.65 | 110.15 | 114.35 | 0.00 | - | 1 | 36 | 71.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 218 | 5,981 | 92.97% |
| AMD240920P00055000 | 2024-04-19 9:39AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.13 | 0.00 | - | 156 | 281 | 68.16% |
| AMD241220P00055000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 0.25 | 0.14 | 0.39 | 0.00 | - | 5 | 34 | 60.94% |
| AMD250117P00055000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 0.39 | 0.29 | 0.40 | 0.00 | - | 5 | 5,136 | 59.96% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 2025-03-21 | 0.50 | 0.00 | 2.54 | 0.00 | - | 2 | 2 | 68.07% |
| AMD250620P00055000 | 2024-04-26 12:34PM EDT | 2025-06-20 | 0.47 | 0.48 | 0.00 | -0.23 | -32.86% | 1 | 431 | 25.00% |
| AMD250815P00055000 | 2024-04-19 3:47PM EDT | 2025-08-15 | 1.10 | 0.32 | 1.19 | 0.00 | - | 75 | 90 | 51.15% |
| AMD251219P00055000 | 2024-04-19 12:46PM EDT | 2025-12-19 | 1.30 | 1.29 | 1.47 | -0.19 | -12.75% | 2 | 169 | 51.25% |
| AMD260116P00055000 | 2024-04-19 2:36PM EDT | 2026-01-16 | 1.40 | 1.31 | 1.81 | -0.34 | -19.54% | 2 | 411 | 51.44% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 2026-06-18 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 53.88% |
| AMD261218P00055000 | 2024-02-09 1:13PM EDT | 2026-12-18 | 2.33 | 0.00 | 3.65 | 0.00 | - | - | 1 | 51.38% |
© 2024 Yahoo. All rights reserved.