Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00110000 | 2024-04-23 3:40PM EDT | 2024-04-26 | 42.96 | 45.75 | 48.45 | 0.00 | - | 4 | 58 | 285.94% |
| AMD240503C00110000 | 2024-04-23 12:19PM EDT | 2024-05-03 | 43.24 | 45.70 | 48.60 | 0.00 | - | 1 | 26 | 75.00% |
| AMD240510C00110000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 42.60 | 46.10 | 48.30 | 0.00 | - | 6 | 7 | 69.92% |
| AMD240517C00110000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 42.30 | 46.40 | 48.15 | 0.00 | - | 1 | 309 | 65.63% |
| AMD240524C00110000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 45.73 | 46.50 | 48.65 | 0.00 | - | 1 | 2 | 70.02% |
| AMD240531C00110000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 37.83 | 46.80 | 49.00 | 0.00 | - | 2 | 6 | 70.75% |
| AMD240621C00110000 | 2024-04-23 1:34PM EDT | 2024-06-21 | 44.27 | 47.60 | 49.70 | 0.00 | - | 22 | 6,186 | 66.85% |
| AMD240719C00110000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 45.10 | 47.65 | 50.05 | 0.00 | - | 33 | 181 | 56.89% |
| AMD240816C00110000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 46.40 | 49.30 | 50.90 | 0.00 | - | 1 | 43 | 58.12% |
| AMD240920C00110000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 45.35 | 51.10 | 52.15 | 0.00 | - | 8 | 713 | 58.62% |
| AMD241018C00110000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 50.00 | 51.60 | 53.20 | 0.00 | - | 5 | 66 | 57.10% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.15 | 53.40 | 54.70 | 0.00 | - | 20 | 65 | 59.20% |
| AMD241220C00110000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 48.46 | 54.60 | 56.40 | 0.00 | - | 1 | 66 | 59.44% |
| AMD250117C00110000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 53.48 | 54.90 | 57.35 | 0.00 | - | 5 | 4,787 | 58.12% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 57.75 | 59.65 | 0.00 | - | 4 | 55 | 59.00% |
| AMD250620C00110000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 53.50 | 60.95 | 62.30 | 0.00 | - | 15 | 345 | 58.74% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 56.27% |
| AMD251219C00110000 | 2024-04-23 3:21PM EDT | 2025-12-19 | 64.19 | 66.00 | 68.05 | 0.00 | - | 1 | 669 | 58.82% |
| AMD260116C00110000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 64.30 | 66.95 | 68.15 | 0.00 | - | 5 | 407 | 58.41% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 69.95 | 73.85 | 0.00 | - | 1 | 6 | 59.18% |
| AMD261218C00110000 | 2024-04-19 11:32AM EDT | 2026-12-18 | 69.98 | 72.50 | 76.80 | 0.00 | - | 3 | 52 | 57.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00110000 | 2024-04-23 10:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 695 | 128.13% |
| AMD240503P00110000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.05 | 0.00 | - | 58 | 411 | 86.72% |
| AMD240510P00110000 | 2024-04-23 3:37PM EDT | 2024-05-10 | 0.13 | 0.07 | 0.09 | 0.00 | - | 8 | 126 | 72.46% |
| AMD240517P00110000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.20 | 0.12 | 0.14 | 0.00 | - | 97 | 1,233 | 65.23% |
| AMD240524P00110000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 0.49 | 0.09 | 0.75 | +0.19 | +172.73% | 10 | 54 | 69.58% |
| AMD240531P00110000 | 2024-04-23 1:53PM EDT | 2024-05-31 | 0.36 | 0.12 | 1.00 | 0.00 | - | 8 | 26 | 66.46% |
| AMD240621P00110000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.57 | 0.55 | 0.58 | -0.16 | -21.92% | 34 | 12,419 | 53.42% |
| AMD240719P00110000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 1.23 | 0.97 | 1.00 | 0.00 | - | 33 | 2,372 | 49.76% |
| AMD240816P00110000 | 2024-04-23 1:13PM EDT | 2024-08-16 | 2.06 | 1.68 | 1.73 | 0.00 | - | 130 | 654 | 49.66% |
| AMD240920P00110000 | 2024-04-23 2:23PM EDT | 2024-09-20 | 2.74 | 2.39 | 2.44 | 0.00 | - | 74 | 6,788 | 47.96% |
| AMD241018P00110000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 3.45 | 2.85 | 2.93 | 0.00 | - | 54 | 665 | 46.58% |
| AMD241115P00110000 | 2024-04-23 12:57PM EDT | 2024-11-15 | 4.35 | 3.75 | 3.90 | 0.00 | - | 22 | 522 | 47.62% |
| AMD241220P00110000 | 2024-04-23 1:02PM EDT | 2024-12-20 | 5.02 | 4.30 | 4.55 | 0.00 | - | 3 | 813 | 46.51% |
| AMD250117P00110000 | 2024-04-23 11:16AM EDT | 2025-01-17 | 5.65 | 4.95 | 5.10 | 0.00 | - | 60 | 14,023 | 45.93% |
| AMD250321P00110000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 6.69 | 6.20 | 6.55 | 0.00 | - | 5 | 834 | 45.64% |
| AMD250620P00110000 | 2024-04-23 12:21PM EDT | 2025-06-20 | 8.50 | 6.55 | 9.35 | 0.00 | - | 2 | 7,024 | 47.23% |
| AMD250815P00110000 | 2024-04-23 10:22AM EDT | 2025-08-15 | 9.58 | 7.65 | 10.05 | 0.00 | - | 10 | 23 | 45.91% |
| AMD251219P00110000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 12.90 | 9.15 | 12.50 | 0.00 | - | 2 | 2,145 | 45.49% |
| AMD260116P00110000 | 2024-04-23 3:12PM EDT | 2026-01-16 | 12.00 | 10.10 | 12.25 | 0.00 | - | 4 | 2,919 | 44.02% |
| AMD260618P00110000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 13.77 | 12.00 | 14.75 | 0.00 | - | 1 | 570 | 43.55% |
| AMD261218P00110000 | 2024-04-22 3:07PM EDT | 2026-12-18 | 17.20 | 13.25 | 17.70 | 0.00 | - | 63 | 99 | 43.43% |
© 2024 Yahoo. All rights reserved.