Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00060000 | 2024-04-25 11:18AM EDT | 2024-06-21 | 92.47 | 97.35 | 98.65 | 0.00 | - | 1 | 2,196 | 131.10% |
| AMD240920C00060000 | 2024-04-04 1:59PM EDT | 2024-09-20 | 117.74 | 98.40 | 99.70 | 0.00 | - | 10 | 133 | 99.41% |
| AMD241220C00060000 | 2024-04-24 11:01AM EDT | 2024-12-20 | 95.23 | 99.45 | 101.00 | 0.00 | - | 5 | 9 | 89.17% |
| AMD250117C00060000 | 2024-04-24 9:31AM EDT | 2025-01-17 | 100.00 | 99.70 | 101.40 | 0.00 | - | 1 | 3,459 | 86.87% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 2025-03-21 | 99.73 | 99.05 | 103.00 | 0.00 | - | 1 | 3 | 81.24% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 2025-06-20 | 128.15 | 100.15 | 104.40 | 0.00 | - | 3 | 34 | 78.56% |
| AMD250815C00060000 | 2024-04-19 1:36PM EDT | 2025-08-15 | 95.15 | 101.00 | 105.45 | 0.00 | - | 1 | 2 | 78.17% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 2025-12-19 | 126.22 | 91.50 | 96.45 | 0.00 | - | 1 | 272 | 0.00% |
| AMD260116C00060000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 98.92 | 102.70 | 106.60 | 0.00 | - | 3 | 32 | 73.30% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 2026-06-18 | 117.11 | 104.50 | 108.95 | 0.00 | - | 2 | 5 | 72.30% |
| AMD261218C00060000 | 2024-04-26 10:55AM EDT | 2026-12-18 | 108.70 | 106.05 | 110.50 | -0.53 | -0.49% | 3 | 33 | 69.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00060000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 8,192 | 85.16% |
| AMD240920P00060000 | 2024-04-23 1:37PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.17 | 0.00 | - | 2 | 2,750 | 65.43% |
| AMD241220P00060000 | 2024-04-24 11:10AM EDT | 2024-12-20 | 0.35 | 0.20 | 0.51 | 0.00 | - | 2 | 513 | 58.74% |
| AMD250117P00060000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 0.44 | 0.26 | 0.65 | 0.00 | - | 10 | 13,936 | 57.81% |
| AMD250620P00060000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 0.94 | 0.01 | 5.00 | -0.21 | -18.26% | 2 | 420 | 65.16% |
| AMD250815P00060000 | 2024-04-19 3:21PM EDT | 2025-08-15 | 1.41 | 0.30 | 1.25 | 0.00 | - | 10 | 37 | 52.16% |
| AMD251219P00060000 | 2024-04-26 1:08PM EDT | 2025-12-19 | 1.86 | 0.15 | 2.79 | -0.36 | -16.22% | 3 | 3,415 | 55.98% |
| AMD260116P00060000 | 2024-04-19 2:25PM EDT | 2026-01-16 | 2.10 | 1.68 | 2.82 | 0.00 | - | 2 | 428 | 51.82% |
| AMD260618P00060000 | 2024-04-12 10:25AM EDT | 2026-06-18 | 2.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 58.06% |
| AMD261218P00060000 | 2024-04-26 10:41AM EDT | 2026-12-18 | 3.15 | 2.63 | 4.30 | -0.30 | -8.70% | 4 | 1,480 | 49.92% |
© 2024 Yahoo. All rights reserved.