Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00160000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 6.02 | 6.00 | 6.20 | -0.93 | -13.38% | 26,327 | 13,920 | 103.52% |
| AMD240510C00160000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 7.00 | 7.00 | 7.10 | -1.04 | -12.94% | 5,209 | 4,565 | 71.09% |
| AMD240517C00160000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 7.95 | 7.80 | 8.00 | -1.06 | -11.76% | 5,858 | 18,847 | 61.63% |
| AMD240524C00160000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 9.38 | 9.00 | 9.60 | -0.94 | -9.11% | 415 | 1,568 | 60.77% |
| AMD240531C00160000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 10.00 | 8.35 | 11.20 | -1.00 | -9.09% | 809 | 2,261 | 56.25% |
| AMD240607C00160000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 10.70 | 9.60 | 12.90 | -1.14 | -9.63% | 180 | 100 | 58.09% |
| AMD240621C00160000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 11.80 | 10.00 | 12.00 | -1.35 | -10.27% | 2,160 | 12,091 | 52.95% |
| AMD240719C00160000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 14.25 | 14.05 | 15.00 | -1.05 | -6.86% | 502 | 4,140 | 51.33% |
| AMD240816C00160000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 17.25 | 17.05 | 17.45 | -1.21 | -6.55% | 227 | 610 | 52.17% |
| AMD240920C00160000 | 2024-04-30 3:57PM EDT | 2024-09-20 | 19.85 | 19.30 | 22.00 | -0.54 | -2.65% | 121 | 2,588 | 54.03% |
| AMD241018C00160000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 21.59 | 20.60 | 23.10 | -0.81 | -3.62% | 67 | 322 | 52.23% |
| AMD241115C00160000 | 2024-04-30 3:40PM EDT | 2024-11-15 | 24.63 | 21.95 | 25.50 | -0.42 | -1.68% | 21 | 221 | 52.49% |
| AMD241220C00160000 | 2024-04-30 2:57PM EDT | 2024-12-20 | 26.85 | 25.50 | 27.70 | +0.35 | +1.32% | 24 | 611 | 54.19% |
| AMD250117C00160000 | 2024-04-30 3:56PM EDT | 2025-01-17 | 27.20 | 27.25 | 28.20 | -1.17 | -4.12% | 1,279 | 6,109 | 53.36% |
| AMD250321C00160000 | 2024-04-30 3:56PM EDT | 2025-03-21 | 30.76 | 29.00 | 32.70 | -0.79 | -2.50% | 38 | 165 | 53.29% |
| AMD250620C00160000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 36.00 | 33.00 | 37.45 | +0.05 | +0.14% | 31 | 1,816 | 53.80% |
| AMD250815C00160000 | 2024-04-30 1:52PM EDT | 2025-08-15 | 38.55 | 35.00 | 40.00 | -0.45 | -1.15% | 35 | 227 | 53.80% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AMD251219C00160000 | 2024-04-30 11:24AM EDT | 2025-12-19 | 43.87 | 40.00 | 45.00 | -0.13 | -0.30% | 4 | 1,402 | 54.29% |
| AMD260116C00160000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 44.01 | 41.00 | 45.60 | -0.74 | -1.65% | 17 | 584 | 54.09% |
| AMD260618C00160000 | 2024-04-30 1:49PM EDT | 2026-06-18 | 51.55 | 47.05 | 50.50 | +1.75 | +3.51% | 16 | 62 | 54.83% |
| AMD261218C00160000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 54.75 | 52.10 | 56.50 | -1.00 | -1.79% | 61 | 405 | 55.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00160000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 7.50 | 7.30 | 7.55 | +0.82 | +12.28% | 10,540 | 4,480 | 99.07% |
| AMD240510P00160000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 8.22 | 8.15 | 8.75 | +0.60 | +7.87% | 1,404 | 1,373 | 69.09% |
| AMD240517P00160000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 8.93 | 8.85 | 10.95 | +0.51 | +6.06% | 3,282 | 7,698 | 64.36% |
| AMD240524P00160000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 10.00 | 9.40 | 10.05 | +0.25 | +2.56% | 301 | 1,058 | 53.54% |
| AMD240531P00160000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 10.64 | 8.60 | 12.00 | +0.29 | +2.80% | 327 | 752 | 50.40% |
| AMD240607P00160000 | 2024-04-30 3:57PM EDT | 2024-06-07 | 11.25 | 9.55 | 13.00 | +0.34 | +3.12% | 126 | 145 | 50.38% |
| AMD240621P00160000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 12.05 | 11.90 | 14.15 | +0.35 | +2.99% | 1,363 | 12,577 | 50.49% |
| AMD240719P00160000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 13.75 | 13.60 | 15.85 | +0.15 | +1.10% | 1,046 | 3,762 | 50.35% |
| AMD240816P00160000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 16.10 | 15.90 | 16.40 | +0.21 | +1.32% | 89 | 5,804 | 45.00% |
| AMD240920P00160000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 17.65 | 17.60 | 18.00 | +0.20 | +1.15% | 226 | 4,490 | 43.21% |
| AMD241018P00160000 | 2024-04-30 3:23PM EDT | 2024-10-18 | 18.50 | 18.30 | 19.45 | -0.60 | -3.14% | 232 | 1,644 | 42.90% |
| AMD241115P00160000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 20.22 | 20.25 | 21.05 | -0.38 | -1.84% | 11 | 2,459 | 43.23% |
| AMD241220P00160000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 21.33 | 21.45 | 22.70 | -0.47 | -2.16% | 78 | 1,431 | 43.16% |
| AMD250117P00160000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 22.15 | 21.95 | 23.60 | -0.30 | -1.34% | 1,339 | 7,949 | 42.50% |
| AMD250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 24.40 | 23.35 | 26.55 | -0.40 | -1.61% | 26 | 1,488 | 43.19% |
| AMD250620P00160000 | 2024-04-30 10:07AM EDT | 2025-06-20 | 26.40 | 25.50 | 29.70 | -0.47 | -1.75% | 1 | 2,264 | 42.94% |
| AMD250815P00160000 | 2024-04-29 2:10PM EDT | 2025-08-15 | 28.55 | 26.50 | 30.90 | 0.00 | - | 1 | 530 | 42.03% |
| AMD251219P00160000 | 2024-04-30 3:15PM EDT | 2025-12-19 | 31.12 | 29.50 | 34.00 | 0.00 | - | 2 | 610 | 41.28% |
| AMD260116P00160000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 32.20 | 30.45 | 34.45 | 0.00 | - | 4 | 644 | 40.91% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 32.50 | 37.50 | 0.00 | - | 5 | 15 | 40.10% |
| AMD261218P00160000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 37.50 | 35.50 | 40.00 | -0.50 | -1.32% | 40 | 102 | 38.64% |
© 2024 Yahoo. All rights reserved.