Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 78.40 | 82.05 | 83.30 | 0.00 | - | 3 | 26 | 156.15% |
| AMD240621C00070000 | 2024-04-19 11:28AM EDT | 2024-06-21 | 80.36 | 81.55 | 83.65 | 0.00 | - | 2 | 1,007 | 96.39% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 88.44 | 82.90 | 84.00 | 0.00 | - | 1 | 19 | 100.20% |
| AMD240920C00070000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 91.15 | 83.80 | 84.85 | 0.00 | - | 2 | 80 | 86.67% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 2024-12-20 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 136.32% |
| AMD250117C00070000 | 2024-04-23 2:57PM EDT | 2025-01-17 | 87.27 | 85.50 | 86.65 | +7.02 | +8.75% | 6 | 1,465 | 76.53% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 85.50 | 87.80 | 0.00 | - | 2 | 5 | 71.91% |
| AMD250620C00070000 | 2024-04-23 2:28PM EDT | 2025-06-20 | 89.53 | 86.90 | 89.50 | +0.39 | +0.44% | 1 | 64 | 70.37% |
| AMD250815C00070000 | 2024-02-16 11:09AM EDT | 2025-08-15 | 111.95 | 127.00 | 130.50 | 0.00 | - | 2 | 1 | 207.32% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 2025-12-19 | 119.50 | 89.50 | 92.85 | 0.00 | - | 1 | 110 | 68.43% |
| AMD260116C00070000 | 2024-04-23 2:57PM EDT | 2026-01-16 | 92.83 | 89.85 | 94.45 | +3.78 | +4.24% | 5 | 24 | 69.78% |
| AMD260618C00070000 | 2024-04-02 11:06AM EDT | 2026-06-18 | 116.05 | 92.75 | 95.25 | 0.00 | - | 23 | 23 | 67.40% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 2026-12-18 | 107.80 | 95.00 | 97.80 | 0.00 | - | 2 | 13 | 66.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,252 | 100.00% |
| AMD240621P00070000 | 2024-04-23 12:12PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 3 | 15,903 | 74.22% |
| AMD240719P00070000 | 2024-04-23 11:58AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 5 | 875 | 65.82% |
| AMD240920P00070000 | 2024-04-18 2:45PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1 | 1,799 | 59.08% |
| AMD241220P00070000 | 2024-04-22 3:46PM EDT | 2024-12-20 | 0.80 | 0.62 | 0.76 | 0.00 | - | 33 | 335 | 54.10% |
| AMD250117P00070000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 0.85 | 0.80 | 1.06 | -0.22 | -20.56% | 7 | 20,898 | 54.25% |
| AMD250321P00070000 | 2024-04-23 10:45AM EDT | 2025-03-21 | 1.10 | 0.03 | 3.25 | +0.10 | +10.00% | 1 | 15 | 55.20% |
| AMD250620P00070000 | 2024-04-23 12:47PM EDT | 2025-06-20 | 1.65 | 0.62 | 1.80 | +0.26 | +18.71% | 314 | 1,528 | 50.00% |
| AMD250815P00070000 | 2024-04-19 3:26PM EDT | 2025-08-15 | 2.40 | 1.02 | 2.25 | 0.00 | - | 2 | 22 | 49.65% |
| AMD251219P00070000 | 2024-04-23 1:33PM EDT | 2025-12-19 | 2.95 | 2.87 | 3.10 | -0.45 | -13.24% | 7 | 6,525 | 48.12% |
| AMD260116P00070000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 3.09 | 3.00 | 3.25 | -0.21 | -6.36% | 1 | 790 | 47.68% |
| AMD260618P00070000 | 2024-04-19 2:33PM EDT | 2026-06-18 | 3.70 | 1.79 | 5.15 | 0.00 | - | 1 | 5 | 49.26% |
| AMD261218P00070000 | 2024-04-23 12:58PM EDT | 2026-12-18 | 5.10 | 2.82 | 5.30 | -0.60 | -10.53% | 5 | 413 | 44.79% |
© 2024 Yahoo. All rights reserved.