Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00150000 | 2024-04-19 11:48AM EDT | 2024-04-19 | 0.80 | 0.80 | 0.83 | -4.71 | -85.48% | 16,937 | 3,499 | 44.82% |
| AMD240426C00150000 | 2024-04-19 11:48AM EDT | 2024-04-26 | 4.10 | 4.05 | 4.10 | -3.40 | -45.33% | 4,133 | 1,173 | 53.44% |
| AMD240503C00150000 | 2024-04-19 11:48AM EDT | 2024-05-03 | 7.80 | 7.70 | 7.80 | -2.68 | -25.57% | 726 | 532 | 69.60% |
| AMD240510C00150000 | 2024-04-19 11:45AM EDT | 2024-05-10 | 8.70 | 8.60 | 8.70 | -2.16 | -19.89% | 360 | 161 | 63.66% |
| AMD240517C00150000 | 2024-04-19 11:47AM EDT | 2024-05-17 | 9.40 | 9.40 | 9.50 | -2.80 | -22.95% | 1,767 | 3,792 | 60.23% |
| AMD240524C00150000 | 2024-04-19 11:34AM EDT | 2024-05-24 | 10.54 | 10.45 | 10.60 | -2.86 | -21.34% | 153 | 58 | 59.84% |
| AMD240621C00150000 | 2024-04-19 11:48AM EDT | 2024-06-21 | 13.05 | 12.95 | 13.05 | -2.95 | -18.61% | 243 | 8,474 | 54.86% |
| AMD240719C00150000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 15.20 | 15.05 | 15.20 | -2.60 | -14.61% | 354 | 651 | 52.92% |
| AMD240816C00150000 | 2024-04-19 11:37AM EDT | 2024-08-16 | 17.83 | 17.75 | 17.85 | -2.89 | -13.95% | 75 | 535 | 54.25% |
| AMD240920C00150000 | 2024-04-19 11:23AM EDT | 2024-09-20 | 19.95 | 19.95 | 20.10 | -2.85 | -12.50% | 45 | 1,761 | 53.55% |
| AMD241018C00150000 | 2024-04-19 11:42AM EDT | 2024-10-18 | 21.65 | 21.55 | 21.75 | -3.12 | -12.60% | 68 | 115 | 53.20% |
| AMD241115C00150000 | 2024-04-19 11:09AM EDT | 2024-11-15 | 24.31 | 23.80 | 23.95 | -2.44 | -9.12% | 5 | 390 | 54.55% |
| AMD241220C00150000 | 2024-04-19 11:26AM EDT | 2024-12-20 | 25.50 | 25.50 | 25.75 | -3.11 | -10.87% | 8 | 623 | 54.18% |
| AMD250117C00150000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 26.90 | 27.05 | 27.35 | -3.47 | -11.43% | 269 | 9,672 | 54.47% |
| AMD250321C00150000 | 2024-04-19 11:39AM EDT | 2025-03-21 | 30.20 | 29.85 | 30.40 | -4.05 | -11.82% | 12 | 211 | 54.39% |
| AMD250620C00150000 | 2024-04-19 11:21AM EDT | 2025-06-20 | 34.40 | 33.30 | 34.30 | -2.60 | -7.03% | 17 | 4,521 | 54.18% |
| AMD250815C00150000 | 2024-04-17 11:23AM EDT | 2025-08-15 | 44.35 | 36.35 | 37.25 | 0.00 | - | 1 | 97 | 55.53% |
| AMD251017C00150000 | 2024-02-12 3:25PM EDT | 2025-10-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| AMD251219C00150000 | 2024-04-19 11:32AM EDT | 2025-12-19 | 41.80 | 40.90 | 43.05 | -4.16 | -9.05% | 5 | 626 | 56.59% |
| AMD260116C00150000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 43.00 | 41.75 | 42.70 | -3.00 | -6.52% | 3 | 1,038 | 55.67% |
| AMD260618C00150000 | 2024-04-19 11:30AM EDT | 2026-06-18 | 47.80 | 45.75 | 47.95 | -3.40 | -6.64% | 7 | 80 | 55.69% |
| AMD261218C00150000 | 2024-04-19 11:46AM EDT | 2026-12-18 | 52.40 | 52.00 | 52.90 | -4.00 | -7.09% | 28 | 182 | 56.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00150000 | 2024-04-19 11:48AM EDT | 2024-04-19 | 1.01 | 0.90 | 0.93 | +0.70 | +350.00% | 48,109 | 20,442 | 0.00% |
| AMD240426P00150000 | 2024-04-19 11:48AM EDT | 2024-04-26 | 3.98 | 4.00 | 4.05 | +1.76 | +78.57% | 7,790 | 5,766 | 37.89% |
| AMD240503P00150000 | 2024-04-19 11:48AM EDT | 2024-05-03 | 7.60 | 7.45 | 7.55 | +2.15 | +39.74% | 743 | 2,735 | 56.43% |
| AMD240510P00150000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 8.47 | 8.20 | 8.30 | +2.16 | +34.23% | 334 | 972 | 51.76% |
| AMD240517P00150000 | 2024-04-19 11:47AM EDT | 2024-05-17 | 8.92 | 8.85 | 8.95 | +2.07 | +30.22% | 1,072 | 11,450 | 49.27% |
| AMD240524P00150000 | 2024-04-19 11:25AM EDT | 2024-05-24 | 9.99 | 9.80 | 10.00 | +2.24 | +28.90% | 142 | 498 | 49.85% |
| AMD240531P00150000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 10.47 | 10.35 | 10.55 | +2.12 | +25.39% | 250 | 357 | 48.32% |
| AMD240621P00150000 | 2024-04-19 11:33AM EDT | 2024-06-21 | 11.90 | 11.80 | 11.90 | +2.28 | +23.70% | 284 | 9,228 | 45.05% |
| AMD240719P00150000 | 2024-04-19 11:47AM EDT | 2024-07-19 | 13.40 | 13.30 | 13.40 | +2.07 | +18.27% | 176 | 5,452 | 42.62% |
| AMD240816P00150000 | 2024-04-19 11:40AM EDT | 2024-08-16 | 15.35 | 15.30 | 15.40 | +2.13 | +16.11% | 48 | 2,487 | 43.22% |
| AMD240920P00150000 | 2024-04-19 11:48AM EDT | 2024-09-20 | 16.85 | 16.85 | 16.95 | +1.92 | +12.86% | 32 | 5,692 | 42.06% |
| AMD241018P00150000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 17.93 | 17.90 | 18.05 | +1.78 | +11.02% | 14 | 2,449 | 41.35% |
| AMD241115P00150000 | 2024-04-18 1:25PM EDT | 2024-11-15 | 18.50 | 19.50 | 19.70 | +0.45 | +2.49% | 1 | 1,583 | 42.19% |
| AMD241220P00150000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 18.82 | 20.65 | 20.85 | 0.00 | - | 37 | 1,561 | 41.46% |
| AMD250117P00150000 | 2024-04-19 11:48AM EDT | 2025-01-17 | 21.58 | 21.45 | 21.75 | +1.93 | +9.78% | 59 | 6,599 | 41.06% |
| AMD250321P00150000 | 2024-04-19 11:19AM EDT | 2025-03-21 | 23.50 | 23.35 | 23.55 | +1.70 | +7.80% | 26 | 1,816 | 40.23% |
| AMD250620P00150000 | 2024-04-18 12:52PM EDT | 2025-06-20 | 24.05 | 25.65 | 25.90 | 0.00 | - | 61 | 5,450 | 39.42% |
| AMD250815P00150000 | 2024-04-18 9:40AM EDT | 2025-08-15 | 26.50 | 27.10 | 27.60 | 0.00 | - | 1 | 27 | 39.61% |
| AMD251219P00150000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 30.06 | 28.95 | 31.25 | +1.89 | +6.75% | 4 | 650 | 40.17% |
| AMD260116P00150000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 28.40 | 29.60 | 31.95 | 0.00 | - | 1 | 2,208 | 40.20% |
| AMD260618P00150000 | 2024-04-17 3:17PM EDT | 2026-06-18 | 31.65 | 32.10 | 34.40 | 0.00 | - | 4 | 69 | 39.01% |
| AMD261218P00150000 | 2024-04-19 10:56AM EDT | 2026-12-18 | 34.35 | 34.90 | 36.30 | +0.55 | +1.63% | 1 | 68 | 37.20% |
© 2024 Yahoo. All rights reserved.