Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00095000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 62.07 | 57.20 | 57.65 | 0.00 | - | 35 | 6 | 264.06% |
| AMD240503C00095000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 62.19 | 56.10 | 57.85 | 0.00 | - | 35 | 39 | 152.73% |
| AMD240510C00095000 | 2024-04-23 12:32PM EDT | 2024-05-10 | 58.30 | 57.45 | 58.30 | 0.00 | - | 2 | 0 | 116.21% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 57.45 | 58.00 | 0.00 | - | 40 | 55 | 86.52% |
| AMD240621C00095000 | 2024-04-22 1:31PM EDT | 2024-06-21 | 55.00 | 58.40 | 58.80 | 0.00 | - | 11 | 1,423 | 77.64% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 58.85 | 59.85 | 0.00 | - | 2 | 19 | 72.83% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 59.50 | 60.50 | 0.00 | - | 2 | 2 | 68.87% |
| AMD240920C00095000 | 2024-04-24 12:14PM EDT | 2024-09-20 | 59.70 | 60.55 | 61.50 | 0.00 | - | 21 | 647 | 66.97% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 61.55 | 62.00 | 0.00 | - | 6 | 20 | 65.53% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 62.25 | 63.30 | 0.00 | - | 6 | 13 | 65.60% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 62.95 | 64.20 | 0.00 | - | 6 | 56 | 63.92% |
| AMD250117C00095000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 63.60 | 63.80 | 65.05 | 0.00 | - | 2 | 2,967 | 63.67% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 65.70 | 65.50 | 66.75 | 0.00 | - | 4 | 30 | 62.75% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 67.99 | 68.10 | 70.35 | 0.00 | - | 1 | 322 | 63.88% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 52.08% |
| AMD251219C00095000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 73.00 | 72.75 | 74.10 | 0.00 | - | 10 | 288 | 62.32% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 74.00 | 71.80 | 75.30 | 0.00 | - | 1 | 200 | 61.18% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 2026-06-18 | 77.00 | 76.30 | 77.50 | 0.00 | - | 10 | 12 | 60.98% |
| AMD261218C00095000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 79.60 | 78.60 | 82.10 | 0.00 | - | 1 | 103 | 60.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 184 | 206.25% |
| AMD240503P00095000 | 2024-04-24 2:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 614 | 103.13% |
| AMD240510P00095000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 44 | 86.72% |
| AMD240517P00095000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 395 | 75.39% |
| AMD240524P00095000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 59 | 70.12% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 7 | 68.95% |
| AMD240621P00095000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 3 | 10,510 | 59.18% |
| AMD240719P00095000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.45 | 0.00 | - | 1 | 512 | 54.15% |
| AMD240816P00095000 | 2024-04-24 3:10PM EDT | 2024-08-16 | 0.82 | 0.80 | 0.84 | -0.03 | -3.53% | 2 | 149 | 52.98% |
| AMD240920P00095000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 1.15 | 1.20 | 1.25 | 0.00 | - | 56 | 5,230 | 50.64% |
| AMD241018P00095000 | 2024-04-24 9:39AM EDT | 2024-10-18 | 1.43 | 1.56 | 1.62 | 0.00 | - | 1 | 606 | 49.72% |
| AMD241115P00095000 | 2024-04-25 10:41AM EDT | 2024-11-15 | 2.16 | 2.12 | 2.18 | +0.07 | +3.35% | 81 | 374 | 49.96% |
| AMD241220P00095000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 2.66 | 2.50 | 2.57 | 0.00 | - | 15 | 343 | 48.36% |
| AMD250117P00095000 | 2024-04-24 11:08AM EDT | 2025-01-17 | 3.05 | 2.94 | 2.99 | 0.00 | - | 52 | 7,063 | 47.86% |
| AMD250321P00095000 | 2024-04-24 10:27AM EDT | 2025-03-21 | 3.65 | 3.80 | 3.90 | 0.00 | - | 337 | 543 | 46.83% |
| AMD250620P00095000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 5.50 | 5.00 | 5.20 | +0.30 | +5.77% | 5 | 1,138 | 45.79% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 5.85 | 6.00 | 0.00 | - | 3 | 12 | 45.36% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 7.45 | 7.50 | 7.70 | 0.00 | - | 2 | 1,998 | 44.52% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 7.75 | 8.00 | 0.00 | - | 6 | 428 | 44.21% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.55 | 9.40 | 9.65 | 0.00 | - | 10 | 187 | 43.01% |
| AMD261218P00095000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 11.59 | 10.15 | 12.45 | -2.41 | -17.21% | 10 | 76 | 43.60% |
© 2024 Yahoo. All rights reserved.