Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00065000 | 2024-04-17 2:45PM EDT | 2024-04-19 | 92.70 | 88.60 | 90.60 | -5.40 | -5.50% | 3 | 71 | 630.86% |
| AMD240621C00065000 | 2024-04-17 1:41PM EDT | 2024-06-21 | 92.46 | 89.30 | 90.35 | -12.29 | -11.73% | 2 | 298 | 117.48% |
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 103.50 | 89.40 | 90.75 | 0.00 | - | 1 | 15 | 103.61% |
| AMD240920C00065000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 94.20 | 90.15 | 91.55 | -14.55 | -13.38% | 1 | 37 | 90.26% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 90.20 | 92.90 | -4.61 | -4.52% | 1 | 13 | 77.71% |
| AMD250117C00065000 | 2024-04-17 12:04PM EDT | 2025-01-17 | 95.50 | 91.85 | 94.95 | -5.95 | -5.86% | 2 | 961 | 85.99% |
| AMD250620C00065000 | 2024-03-21 10:51AM EDT | 2025-06-20 | 119.47 | 92.50 | 97.50 | 0.00 | - | 3 | 53 | 76.14% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 2025-08-15 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 161.80% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 2025-12-19 | 107.40 | 95.00 | 100.00 | 0.00 | - | 2 | 47 | 72.42% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 2026-01-16 | 122.44 | 95.50 | 100.50 | 0.00 | - | 1 | 91 | 72.42% |
| AMD260618C00065000 | 2024-04-12 1:04PM EDT | 2026-06-18 | 107.85 | 97.00 | 102.00 | 0.00 | - | 3 | 10 | 69.26% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 2026-12-18 | 123.55 | 99.50 | 104.00 | 0.00 | - | 10 | 10 | 67.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00065000 | 2024-03-18 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,101 | 362.50% |
| AMD240621P00065000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 4 | 11,305 | 76.95% |
| AMD240719P00065000 | 2024-04-17 1:18PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 1 | 508 | 69.53% |
| AMD240920P00065000 | 2024-04-16 10:25AM EDT | 2024-09-20 | 0.19 | 0.21 | 0.25 | 0.00 | - | 2 | 824 | 61.67% |
| AMD241220P00065000 | 2024-04-17 2:27PM EDT | 2024-12-20 | 0.53 | 0.51 | 0.58 | +0.06 | +12.77% | 1 | 135 | 56.15% |
| AMD250117P00065000 | 2024-04-17 1:26PM EDT | 2025-01-17 | 0.67 | 0.66 | 0.72 | +0.03 | +4.69% | 1 | 15,635 | 55.52% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 2025-03-21 | 0.80 | 0.46 | 1.98 | 0.00 | - | 3 | 3 | 56.03% |
| AMD250620P00065000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 1.20 | 0.90 | 1.57 | +0.13 | +12.15% | 2 | 2,321 | 52.55% |
| AMD251219P00065000 | 2024-03-13 3:40PM EDT | 2025-12-19 | 1.80 | 1.25 | 2.70 | 0.00 | - | 1 | 2,436 | 50.28% |
| AMD260116P00065000 | 2024-04-15 3:21PM EDT | 2026-01-16 | 2.30 | 1.94 | 2.84 | 0.00 | - | 1 | 307 | 49.83% |
| AMD260618P00065000 | 2024-04-04 2:30PM EDT | 2026-06-18 | 2.65 | 1.00 | 4.30 | 0.00 | - | 1 | 1 | 50.41% |
| AMD261218P00065000 | 2024-03-25 9:30AM EDT | 2026-12-18 | 3.60 | 2.26 | 4.55 | 0.00 | - | 1 | 3 | 46.23% |
© 2024 Yahoo. All rights reserved.