Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00170000 | 2024-04-26 11:07AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 302 | 9,435 | 53.13% |
| AMD240503C00170000 | 2024-04-26 11:06AM EDT | 2024-05-03 | 2.63 | 2.61 | 2.64 | +0.88 | +49.72% | 11,757 | 5,976 | 74.07% |
| AMD240510C00170000 | 2024-04-26 11:07AM EDT | 2024-05-10 | 3.60 | 3.55 | 3.60 | +1.14 | +47.30% | 1,218 | 2,072 | 62.89% |
| AMD240517C00170000 | 2024-04-26 11:06AM EDT | 2024-05-17 | 4.44 | 4.50 | 4.55 | +1.28 | +39.75% | 1,129 | 10,174 | 58.86% |
| AMD240524C00170000 | 2024-04-26 11:06AM EDT | 2024-05-24 | 5.50 | 5.60 | 5.75 | +1.35 | +31.76% | 231 | 692 | 58.33% |
| AMD240531C00170000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 6.15 | 6.20 | 6.35 | +1.60 | +35.16% | 58 | 506 | 55.58% |
| AMD240621C00170000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 8.10 | 8.05 | 8.15 | +1.80 | +28.80% | 1,483 | 9,898 | 51.86% |
| AMD240719C00170000 | 2024-04-26 11:04AM EDT | 2024-07-19 | 10.53 | 10.40 | 10.50 | +2.10 | +24.91% | 209 | 2,893 | 50.40% |
| AMD240816C00170000 | 2024-04-26 10:25AM EDT | 2024-08-16 | 12.89 | 13.25 | 13.45 | +1.29 | +11.12% | 28 | 1,881 | 52.10% |
| AMD240920C00170000 | 2024-04-26 10:54AM EDT | 2024-09-20 | 15.70 | 15.85 | 16.00 | +1.75 | +12.54% | 172 | 2,548 | 51.97% |
| AMD241018C00170000 | 2024-04-26 11:01AM EDT | 2024-10-18 | 17.55 | 17.55 | 17.75 | +1.80 | +11.43% | 13 | 306 | 51.61% |
| AMD241115C00170000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 20.05 | 19.95 | 20.10 | +2.98 | +17.46% | 15 | 443 | 52.99% |
| AMD241220C00170000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 21.70 | 21.50 | 21.95 | +1.75 | +8.77% | 22 | 1,334 | 52.30% |
| AMD250117C00170000 | 2024-04-26 10:51AM EDT | 2025-01-17 | 23.01 | 23.30 | 23.50 | +1.51 | +7.02% | 1 | 4,036 | 52.59% |
| AMD250321C00170000 | 2024-04-24 11:25AM EDT | 2025-03-21 | 23.25 | 25.85 | 26.90 | 0.00 | - | 5 | 67 | 52.30% |
| AMD250620C00170000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 30.00 | 30.35 | 31.15 | +1.15 | +3.99% | 2 | 2,669 | 52.83% |
| AMD250815C00170000 | 2024-04-24 9:30AM EDT | 2025-08-15 | 33.52 | 31.65 | 33.80 | 0.00 | - | 1 | 85 | 52.41% |
| AMD251219C00170000 | 2024-04-24 12:39PM EDT | 2025-12-19 | 34.25 | 36.40 | 40.40 | 0.00 | - | 2 | 569 | 53.78% |
| AMD260116C00170000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 38.60 | 39.40 | 40.00 | +1.58 | +4.27% | 5 | 1,881 | 54.19% |
| AMD260618C00170000 | 2024-04-23 12:22PM EDT | 2026-06-18 | 41.88 | 44.30 | 46.00 | 0.00 | - | 4 | 65 | 54.76% |
| AMD261218C00170000 | 2024-04-26 10:48AM EDT | 2026-12-18 | 51.00 | 49.80 | 51.55 | +3.25 | +6.81% | 2 | 331 | 55.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00170000 | 2024-04-26 10:45AM EDT | 2024-04-26 | 12.40 | 11.65 | 12.55 | -4.20 | -25.30% | 4 | 101 | 94.92% |
| AMD240503P00170000 | 2024-04-26 11:05AM EDT | 2024-05-03 | 14.20 | 14.20 | 14.70 | -2.99 | -17.39% | 16 | 1,132 | 67.46% |
| AMD240510P00170000 | 2024-04-26 11:02AM EDT | 2024-05-10 | 15.11 | 15.10 | 15.30 | -2.73 | -15.30% | 10 | 650 | 56.52% |
| AMD240517P00170000 | 2024-04-26 11:06AM EDT | 2024-05-17 | 16.00 | 15.90 | 16.10 | -3.13 | -16.36% | 36 | 10,362 | 52.72% |
| AMD240524P00170000 | 2024-04-26 10:34AM EDT | 2024-05-24 | 17.60 | 16.55 | 16.80 | -2.40 | -12.00% | 15 | 1,269 | 50.21% |
| AMD240531P00170000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 19.90 | 16.70 | 17.45 | +0.01 | +0.05% | 8 | 272 | 49.38% |
| AMD240621P00170000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 18.93 | 18.70 | 18.95 | -2.55 | -11.87% | 18 | 6,074 | 45.69% |
| AMD240719P00170000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 20.53 | 20.15 | 20.60 | -2.12 | -9.36% | 16 | 2,209 | 43.09% |
| AMD240816P00170000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 22.92 | 22.40 | 22.65 | -3.39 | -12.88% | 8 | 1,078 | 43.38% |
| AMD240920P00170000 | 2024-04-26 10:32AM EDT | 2024-09-20 | 24.85 | 24.10 | 24.30 | -1.40 | -5.33% | 11 | 2,902 | 42.09% |
| AMD241018P00170000 | 2024-04-26 10:47AM EDT | 2024-10-18 | 25.82 | 25.20 | 25.50 | -1.98 | -7.12% | 4 | 659 | 41.37% |
| AMD241115P00170000 | 2024-04-26 9:35AM EDT | 2024-11-15 | 28.20 | 27.00 | 27.25 | -1.30 | -4.41% | 2 | 1,993 | 42.17% |
| AMD241220P00170000 | 2024-04-26 9:40AM EDT | 2024-12-20 | 30.29 | 28.15 | 28.65 | -0.31 | -1.01% | 10 | 1,160 | 41.72% |
| AMD250117P00170000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 29.01 | 29.00 | 29.30 | -2.20 | -7.05% | 13 | 2,467 | 40.68% |
| AMD250321P00170000 | 2024-04-24 3:42PM EDT | 2025-03-21 | 34.10 | 30.60 | 31.55 | 0.00 | - | 23 | 868 | 40.36% |
| AMD250620P00170000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 35.00 | 31.75 | 34.00 | -0.45 | -1.27% | 1 | 1,602 | 39.36% |
| AMD250815P00170000 | 2024-04-11 3:37PM EDT | 2025-08-15 | 28.35 | 34.85 | 37.10 | 0.00 | - | 1 | 220 | 41.30% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 2025-12-19 | 42.60 | 36.80 | 38.60 | 0.00 | - | 5 | 463 | 38.60% |
| AMD260116P00170000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 42.82 | 37.30 | 38.90 | 0.00 | - | 30 | 930 | 38.10% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 2026-06-18 | 43.07 | 39.80 | 41.50 | 0.00 | - | 2 | 172 | 37.02% |
| AMD261218P00170000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 46.00 | 43.20 | 45.00 | 0.00 | - | 14 | 64 | 36.80% |
© 2024 Yahoo. All rights reserved.