Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00130000 | 2024-04-24 2:32PM EDT | 2024-04-26 | 20.95 | 23.30 | 24.20 | 0.00 | - | 26 | 68 | 143.95% |
| AMD240503C00130000 | 2024-04-25 12:09PM EDT | 2024-05-03 | 23.59 | 23.95 | 24.10 | +1.49 | +6.74% | 12 | 125 | 76.81% |
| AMD240510C00130000 | 2024-04-24 12:31PM EDT | 2024-05-10 | 22.45 | 24.15 | 24.40 | 0.00 | - | 1 | 47 | 62.65% |
| AMD240517C00130000 | 2024-04-25 11:25AM EDT | 2024-05-17 | 23.68 | 24.55 | 24.95 | -0.22 | -0.92% | 5 | 277 | 59.03% |
| AMD240524C00130000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 24.12 | 25.45 | 26.30 | 0.00 | - | 802 | 1,182 | 63.28% |
| AMD240531C00130000 | 2024-04-22 3:18PM EDT | 2024-05-31 | 22.74 | 25.60 | 26.45 | 0.00 | - | 20 | 19 | 58.24% |
| AMD240621C00130000 | 2024-04-25 12:17PM EDT | 2024-06-21 | 27.20 | 27.40 | 27.45 | +0.40 | +1.49% | 27 | 6,997 | 55.26% |
| AMD240719C00130000 | 2024-04-25 11:03AM EDT | 2024-07-19 | 28.75 | 28.80 | 29.05 | -0.50 | -1.71% | 6 | 554 | 52.43% |
| AMD240816C00130000 | 2024-04-25 10:31AM EDT | 2024-08-16 | 30.67 | 31.20 | 31.70 | -1.56 | -4.84% | 3 | 233 | 55.17% |
| AMD240920C00130000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 32.85 | 33.25 | 33.30 | -0.55 | -1.65% | 1 | 1,509 | 54.10% |
| AMD241018C00130000 | 2024-04-22 1:06PM EDT | 2024-10-18 | 33.54 | 34.30 | 34.70 | +2.59 | +8.37% | 1 | 235 | 53.16% |
| AMD241115C00130000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 36.10 | 36.75 | 37.00 | 0.00 | - | 11 | 351 | 55.66% |
| AMD241220C00130000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 37.19 | 38.00 | 38.30 | 0.00 | - | 2 | 155 | 54.52% |
| AMD250117C00130000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 39.65 | 39.10 | 39.70 | +1.17 | +3.04% | 35 | 7,298 | 54.43% |
| AMD250321C00130000 | 2024-04-25 9:46AM EDT | 2025-03-21 | 41.25 | 41.25 | 42.50 | -0.95 | -2.25% | 4 | 68 | 54.01% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 41.00 | 45.60 | 48.20 | 0.00 | - | 27 | 411 | 56.85% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 47.35 | 48.60 | 0.00 | - | 1 | 15 | 55.23% |
| AMD251219C00130000 | 2024-04-23 11:46AM EDT | 2025-12-19 | 52.60 | 51.85 | 53.90 | 0.00 | - | 1 | 587 | 56.51% |
| AMD260116C00130000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 53.79 | 52.65 | 54.70 | +0.59 | +1.11% | 4 | 267 | 56.42% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 56.05 | 58.85 | 0.00 | - | 1 | 8 | 55.67% |
| AMD261218C00130000 | 2024-04-25 11:58AM EDT | 2026-12-18 | 63.60 | 61.90 | 63.85 | +3.98 | +6.68% | 2 | 53 | 56.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00130000 | 2024-04-25 11:57AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 74 | 4,302 | 87.50% |
| AMD240503P00130000 | 2024-04-25 12:14PM EDT | 2024-05-03 | 0.50 | 0.47 | 0.49 | -0.16 | -24.24% | 307 | 2,322 | 71.00% |
| AMD240510P00130000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 0.97 | 0.81 | 0.84 | -0.08 | -7.62% | 117 | 685 | 60.89% |
| AMD240517P00130000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 1.28 | 1.21 | 1.23 | -0.15 | -10.49% | 104 | 3,731 | 56.71% |
| AMD240524P00130000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 1.75 | 1.59 | 1.74 | -0.12 | -6.42% | 145 | 832 | 54.76% |
| AMD240531P00130000 | 2024-04-25 12:01PM EDT | 2024-05-31 | 2.10 | 2.01 | 2.18 | -0.20 | -8.70% | 7 | 281 | 53.32% |
| AMD240621P00130000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 2.98 | 2.99 | 3.05 | -0.26 | -8.02% | 63 | 5,567 | 49.02% |
| AMD240719P00130000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.25 | -0.25 | -5.62% | 12 | 2,510 | 46.29% |
| AMD240816P00130000 | 2024-04-24 3:05PM EDT | 2024-08-16 | 6.35 | 5.80 | 5.90 | 0.00 | - | 24 | 2,018 | 46.86% |
| AMD240920P00130000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 7.79 | 7.10 | 7.25 | +0.14 | +1.83% | 5 | 5,557 | 45.52% |
| AMD241018P00130000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 8.05 | 8.05 | 8.10 | -0.55 | -6.24% | 20 | 758 | 44.32% |
| AMD241115P00130000 | 2024-04-24 2:21PM EDT | 2024-11-15 | 10.00 | 9.40 | 9.55 | +0.05 | +0.50% | 12 | 1,028 | 45.15% |
| AMD241220P00130000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 10.55 | 10.40 | 10.50 | -0.29 | -2.68% | 21 | 1,443 | 44.09% |
| AMD250117P00130000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 11.80 | 11.30 | 11.45 | -0.05 | -0.42% | 7 | 11,117 | 43.94% |
| AMD250321P00130000 | 2024-04-24 12:11PM EDT | 2025-03-21 | 13.65 | 12.95 | 13.10 | 0.00 | - | 153 | 3,786 | 42.97% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 15.31 | 15.15 | 15.40 | 0.00 | - | 266 | 5,867 | 42.24% |
| AMD250815P00130000 | 2024-04-22 11:39AM EDT | 2025-08-15 | 18.15 | 14.45 | 16.80 | 0.00 | - | 6 | 142 | 42.07% |
| AMD251219P00130000 | 2024-04-23 1:32PM EDT | 2025-12-19 | 19.10 | 16.60 | 19.60 | 0.00 | - | 1 | 584 | 41.64% |
| AMD260116P00130000 | 2024-04-24 12:34PM EDT | 2026-01-16 | 20.05 | 19.45 | 20.40 | 0.00 | - | 1 | 1,929 | 41.88% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 2026-06-18 | 20.00 | 21.35 | 22.20 | 0.00 | - | 250 | 404 | 39.95% |
| AMD261218P00130000 | 2024-04-23 10:56AM EDT | 2026-12-18 | 24.00 | 22.30 | 24.70 | 0.00 | - | 3 | 89 | 38.94% |
© 2024 Yahoo. All rights reserved.