Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00210000 | 2024-04-26 12:31PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 2,042 | 181.25% |
| AMD240503C00210000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 129 | 1,272 | 83.59% |
| AMD240510C00210000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 74 | 399 | 67.97% |
| AMD240517C00210000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 636 | 10,123 | 60.94% |
| AMD240524C00210000 | 2024-04-26 1:51PM EDT | 2024-05-24 | 0.50 | 0.31 | 0.55 | +0.17 | +51.52% | 4 | 450 | 57.18% |
| AMD240531C00210000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.62 | 0.40 | 0.65 | +0.18 | +40.91% | 23 | 69 | 53.27% |
| AMD240621C00210000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.26 | +0.29 | +30.53% | 2,985 | 6,256 | 50.89% |
| AMD240719C00210000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 2.19 | 2.19 | 2.25 | +0.39 | +21.67% | 93 | 5,007 | 48.65% |
| AMD240816C00210000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 3.95 | 3.85 | 4.00 | +0.78 | +24.61% | 103 | 1,882 | 50.08% |
| AMD240920C00210000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 5.50 | 5.50 | 5.65 | +0.75 | +15.79% | 49 | 3,964 | 49.80% |
| AMD241018C00210000 | 2024-04-26 2:14PM EDT | 2024-10-18 | 6.80 | 6.75 | 6.95 | +0.95 | +16.24% | 68 | 865 | 49.49% |
| AMD241115C00210000 | 2024-04-26 3:03PM EDT | 2024-11-15 | 8.75 | 8.65 | 8.85 | +1.05 | +13.64% | 129 | 944 | 50.62% |
| AMD241220C00210000 | 2024-04-26 2:33PM EDT | 2024-12-20 | 10.40 | 10.20 | 10.40 | +1.10 | +11.83% | 124 | 949 | 50.29% |
| AMD250117C00210000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 11.60 | 11.40 | 11.65 | +1.35 | +13.17% | 99 | 2,595 | 50.14% |
| AMD250321C00210000 | 2024-04-26 1:41PM EDT | 2025-03-21 | 14.75 | 14.40 | 14.70 | +2.45 | +19.92% | 20 | 374 | 50.60% |
| AMD250620C00210000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 18.92 | 17.30 | 19.60 | +1.55 | +8.92% | 17 | 1,574 | 50.86% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 2025-08-15 | 16.95 | 19.90 | 21.65 | 0.00 | - | 84 | 288 | 51.11% |
| AMD251219C00210000 | 2024-04-23 9:38AM EDT | 2025-12-19 | 26.40 | 24.65 | 26.60 | +3.37 | +14.63% | 1 | 369 | 51.53% |
| AMD260116C00210000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 26.80 | 24.80 | 28.85 | +4.30 | +19.11% | 2 | 1,275 | 51.83% |
| AMD260618C00210000 | 2024-04-26 2:45PM EDT | 2026-06-18 | 32.26 | 31.60 | 32.70 | +4.06 | +14.40% | 25 | 215 | 52.29% |
| AMD261218C00210000 | 2024-04-25 1:51PM EDT | 2026-12-18 | 35.25 | 36.60 | 38.85 | 0.00 | - | 1 | 402 | 52.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00210000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 49.23 | 51.30 | 54.00 | 0.00 | - | 8 | 0 | 225.00% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 52.10 | 54.65 | 0.00 | - | 2 | 0 | 122.27% |
| AMD240510P00210000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 64.09 | 50.90 | 54.20 | 0.00 | - | 16 | 0 | 105.66% |
| AMD240517P00210000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 56.25 | 51.85 | 53.50 | 0.00 | - | 152 | 132 | 50.49% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 51.90 | 53.65 | 0.00 | - | - | 0 | 68.65% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 51.70 | 53.85 | 0.00 | - | 2 | 1 | 64.18% |
| AMD240621P00210000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 57.76 | 52.60 | 53.40 | 0.00 | - | 15 | 1,351 | 46.14% |
| AMD240719P00210000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 53.02 | 52.90 | 53.80 | -4.00 | -7.02% | 2 | 698 | 41.38% |
| AMD240816P00210000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 55.01 | 53.80 | 54.90 | 0.00 | - | 2 | 853 | 42.49% |
| AMD240920P00210000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 60.00 | 54.50 | 55.55 | 0.00 | - | 1 | 622 | 39.97% |
| AMD241018P00210000 | 2024-04-26 10:14AM EDT | 2024-10-18 | 55.40 | 55.40 | 56.35 | -9.54 | -14.69% | 1 | 215 | 39.56% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 63.00 | 56.25 | 57.20 | 0.00 | - | 6 | 279 | 39.39% |
| AMD241220P00210000 | 2024-04-26 1:21PM EDT | 2024-12-20 | 56.87 | 56.95 | 58.25 | -3.73 | -6.16% | 1 | 236 | 39.22% |
| AMD250117P00210000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 58.63 | 57.65 | 58.90 | 0.00 | - | 10 | 593 | 38.69% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 58.05 | 60.15 | 0.00 | - | 7 | 113 | 37.42% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 59.15 | 62.90 | 0.00 | - | 2 | 314 | 37.93% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 60.30 | 64.80 | 0.00 | - | 1 | 22 | 38.59% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 62.55 | 65.70 | 0.00 | - | 4 | 19 | 35.54% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 64.90 | 66.10 | 0.00 | - | 5 | 239 | 35.27% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 65.65 | 69.55 | 0.00 | - | 2 | 32 | 35.62% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 68.65 | 72.95 | -1.60 | -2.19% | 1 | 65 | 35.52% |
© 2024 Yahoo. All rights reserved.