Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00190000 | 2024-04-26 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,545 | 118.75% |
| AMD240503C00190000 | 2024-04-26 1:09PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.36 | +0.11 | +44.00% | 676 | 3,013 | 72.90% |
| AMD240510C00190000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.70 | 0.68 | 0.70 | +0.22 | +45.83% | 729 | 1,075 | 61.57% |
| AMD240517C00190000 | 2024-04-26 1:12PM EDT | 2024-05-17 | 1.10 | 1.09 | 1.12 | +0.33 | +42.86% | 1,895 | 11,209 | 57.15% |
| AMD240524C00190000 | 2024-04-26 1:12PM EDT | 2024-05-24 | 1.67 | 1.54 | 1.69 | +0.37 | +28.46% | 153 | 238 | 55.37% |
| AMD240531C00190000 | 2024-04-26 1:03PM EDT | 2024-05-31 | 2.07 | 1.97 | 2.06 | +0.52 | +33.55% | 72 | 1,083 | 53.20% |
| AMD240621C00190000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.30 | +0.86 | +35.25% | 1,211 | 12,360 | 50.07% |
| AMD240719C00190000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 5.07 | 4.95 | 5.05 | +1.22 | +31.69% | 88 | 2,426 | 48.55% |
| AMD240816C00190000 | 2024-04-26 12:02PM EDT | 2024-08-16 | 7.34 | 7.40 | 7.55 | +1.28 | +21.12% | 185 | 756 | 50.29% |
| AMD240920C00190000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 9.65 | 9.55 | 9.70 | +1.62 | +20.17% | 32 | 2,659 | 50.10% |
| AMD241018C00190000 | 2024-04-26 12:05PM EDT | 2024-10-18 | 11.15 | 11.15 | 11.30 | +1.85 | +19.89% | 8 | 502 | 49.86% |
| AMD241115C00190000 | 2024-04-25 3:30PM EDT | 2024-11-15 | 13.18 | 13.40 | 13.50 | +1.18 | +9.83% | 2 | 641 | 51.11% |
| AMD241220C00190000 | 2024-04-26 12:44PM EDT | 2024-12-20 | 15.45 | 15.15 | 15.35 | +2.15 | +16.17% | 50 | 2,002 | 50.86% |
| AMD250117C00190000 | 2024-04-26 11:47AM EDT | 2025-01-17 | 16.70 | 16.60 | 16.75 | +1.80 | +12.08% | 187 | 4,433 | 50.82% |
| AMD250321C00190000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 19.33 | 19.80 | 20.05 | +1.33 | +7.39% | 43 | 194 | 51.20% |
| AMD250620C00190000 | 2024-04-26 11:54AM EDT | 2025-06-20 | 24.19 | 23.80 | 24.30 | +4.29 | +21.56% | 13 | 2,177 | 51.44% |
| AMD250815C00190000 | 2024-04-26 10:48AM EDT | 2025-08-15 | 26.90 | 26.40 | 27.00 | +1.90 | +7.60% | 3 | 705 | 52.00% |
| AMD251219C00190000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 26.93 | 31.10 | 32.00 | 0.00 | - | 3 | 445 | 52.22% |
| AMD260116C00190000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 28.00 | 32.60 | 33.05 | 0.00 | - | 3 | 951 | 52.59% |
| AMD260618C00190000 | 2024-04-24 2:01PM EDT | 2026-06-18 | 34.15 | 37.00 | 38.75 | 0.00 | - | 2 | 93 | 52.67% |
| AMD261218C00190000 | 2024-04-26 11:04AM EDT | 2026-12-18 | 44.00 | 43.60 | 44.65 | +2.50 | +6.02% | 1 | 487 | 53.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00190000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 36.85 | 31.85 | 32.25 | 0.00 | - | 12 | 6 | 207.42% |
| AMD240503P00190000 | 2024-04-26 11:14AM EDT | 2024-05-03 | 32.26 | 32.00 | 32.40 | -5.89 | -15.44% | 23 | 153 | 78.81% |
| AMD240510P00190000 | 2024-04-25 11:18AM EDT | 2024-05-10 | 33.00 | 31.40 | 32.95 | -5.40 | -14.06% | 1 | 75 | 56.93% |
| AMD240517P00190000 | 2024-04-26 12:41PM EDT | 2024-05-17 | 32.63 | 32.45 | 33.10 | -3.72 | -10.23% | 27 | 3,547 | 56.89% |
| AMD240524P00190000 | 2024-04-19 9:57AM EDT | 2024-05-24 | 37.66 | 32.95 | 33.90 | 0.00 | - | 1 | 18 | 56.59% |
| AMD240531P00190000 | 2024-04-23 1:54PM EDT | 2024-05-31 | 34.04 | 33.35 | 34.20 | -3.46 | -9.23% | 1 | 23 | 53.80% |
| AMD240621P00190000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 34.08 | 34.05 | 34.50 | -3.32 | -8.88% | 25 | 2,041 | 47.27% |
| AMD240719P00190000 | 2024-04-26 12:48PM EDT | 2024-07-19 | 35.26 | 34.90 | 35.55 | -4.77 | -11.92% | 505 | 1,521 | 43.54% |
| AMD240816P00190000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 37.50 | 36.90 | 37.20 | -3.50 | -8.54% | 35 | 1,448 | 43.74% |
| AMD240920P00190000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 38.20 | 38.15 | 38.55 | -4.32 | -10.16% | 4 | 1,019 | 42.21% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 41.19 | 39.10 | 39.60 | 0.00 | - | 1 | 486 | 41.44% |
| AMD241115P00190000 | 2024-04-23 10:41AM EDT | 2024-11-15 | 44.01 | 40.55 | 40.95 | 0.00 | - | 2 | 302 | 41.68% |
| AMD241220P00190000 | 2024-04-26 10:21AM EDT | 2024-12-20 | 41.80 | 41.65 | 42.10 | -3.87 | -8.47% | 9 | 582 | 40.95% |
| AMD250117P00190000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 42.60 | 42.45 | 42.85 | -2.00 | -4.48% | 5 | 2,968 | 40.23% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 2025-03-21 | 45.72 | 43.85 | 44.65 | 0.00 | - | 102 | 252 | 39.36% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 47.90 | 46.60 | 47.00 | 0.00 | - | 1 | 828 | 38.44% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 46.70 | 49.05 | 0.00 | - | 50 | 100 | 39.02% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 49.95 | 52.00 | 0.00 | - | 1 | 1,055 | 38.39% |
| AMD260116P00190000 | 2024-04-26 11:04AM EDT | 2026-01-16 | 50.68 | 50.90 | 51.70 | -2.32 | -4.38% | 344 | 487 | 37.16% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 52.40 | 54.45 | 0.00 | - | 2 | 18 | 36.33% |
| AMD261218P00190000 | 2024-04-26 10:08AM EDT | 2026-12-18 | 57.00 | 55.35 | 57.45 | -4.72 | -7.65% | 1 | 22 | 35.65% |
© 2024 Yahoo. All rights reserved.