Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00250000 | 2024-04-24 11:26AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,290 | 275.00% |
| AMD240503C00250000 | 2024-04-26 11:06AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,456 | 106.25% |
| AMD240510C00250000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 176 | 82.42% |
| AMD240517C00250000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 278 | 10,499 | 71.88% |
| AMD240524C00250000 | 2024-04-18 2:40PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.27 | 0.00 | - | 14 | 31 | 70.51% |
| AMD240621C00250000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 0.29 | 0.27 | 0.28 | +0.08 | +38.10% | 219 | 7,093 | 55.18% |
| AMD240719C00250000 | 2024-04-26 10:59AM EDT | 2024-07-19 | 0.60 | 0.58 | 0.60 | +0.16 | +36.36% | 14 | 3,606 | 51.03% |
| AMD240816C00250000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 1.25 | 1.23 | 1.26 | +0.30 | +31.58% | 46 | 1,297 | 50.99% |
| AMD240920C00250000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 2.12 | 2.06 | 2.11 | +0.51 | +31.68% | 97 | 5,346 | 50.09% |
| AMD241018C00250000 | 2024-04-26 11:04AM EDT | 2024-10-18 | 2.84 | 2.77 | 2.84 | +0.54 | +23.48% | 301 | 2,078 | 49.45% |
| AMD241115C00250000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 3.80 | 4.00 | 4.10 | +0.55 | +16.92% | 2 | 521 | 50.60% |
| AMD241220C00250000 | 2024-04-26 10:34AM EDT | 2024-12-20 | 4.85 | 4.95 | 5.10 | +0.70 | +16.87% | 6 | 2,788 | 50.06% |
| AMD250117C00250000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 5.85 | 5.85 | 6.00 | +0.85 | +17.00% | 53 | 7,346 | 49.86% |
| AMD250321C00250000 | 2024-04-25 10:41AM EDT | 2025-03-21 | 6.85 | 8.10 | 8.35 | 0.00 | - | 2 | 159 | 50.21% |
| AMD250620C00250000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 11.50 | 11.40 | 11.90 | +1.38 | +13.64% | 17 | 2,469 | 50.47% |
| AMD250815C00250000 | 2024-04-24 10:46AM EDT | 2025-08-15 | 12.25 | 13.40 | 13.85 | 0.00 | - | 1 | 174 | 50.59% |
| AMD251219C00250000 | 2024-04-26 10:47AM EDT | 2025-12-19 | 17.98 | 17.80 | 18.25 | +2.18 | +13.80% | 10 | 477 | 50.97% |
| AMD260116C00250000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 18.10 | 18.65 | 19.75 | +0.30 | +1.69% | 3 | 1,655 | 51.34% |
| AMD260618C00250000 | 2024-04-25 3:23PM EDT | 2026-06-18 | 23.40 | 23.65 | 24.35 | +0.95 | +4.23% | 1 | 221 | 51.47% |
| AMD261218C00250000 | 2024-04-26 10:18AM EDT | 2026-12-18 | 28.76 | 28.35 | 29.95 | +1.21 | +4.39% | 3 | 219 | 51.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00250000 | 2024-03-20 10:15AM EDT | 2024-04-26 | 69.62 | 103.00 | 103.65 | 0.00 | - | 4 | 0 | 1,022.22% |
| AMD240517P00250000 | 2024-04-04 11:34AM EDT | 2024-05-17 | 72.67 | 91.45 | 93.25 | 0.00 | - | 6 | 0 | 90.04% |
| AMD240621P00250000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 98.42 | 91.65 | 92.70 | 0.00 | - | 2 | 2 | 63.48% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 91.65 | 92.90 | 0.00 | - | 91 | 0 | 54.59% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 91.60 | 92.85 | 0.00 | - | 1 | 0 | 46.83% |
| AMD240920P00250000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 98.50 | 91.55 | 92.95 | 0.00 | - | 50 | 25 | 41.86% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 87.20 | 91.65 | 92.75 | 0.00 | - | 2 | 1 | 36.67% |
| AMD241115P00250000 | 2024-03-13 9:30AM EDT | 2024-11-15 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 92.70 | 93.55 | 0.00 | - | 2 | 105 | 36.56% |
| AMD250117P00250000 | 2024-04-17 12:00PM EDT | 2025-01-17 | 92.50 | 92.90 | 93.50 | 0.00 | - | 2 | 303 | 34.35% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 2025-03-21 | 83.88 | 92.20 | 94.95 | 0.00 | - | - | 10 | 36.38% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 50.82% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 96.75 | 98.00 | 0.00 | - | 2 | 28 | 33.16% |
| AMD260116P00250000 | 2024-04-18 11:09AM EDT | 2026-01-16 | 98.47 | 95.90 | 98.25 | 0.00 | - | 2 | 130 | 32.85% |
| AMD260618P00250000 | 2024-03-05 12:37PM EDT | 2026-06-18 | 76.95 | 93.70 | 96.40 | 0.00 | - | 20 | 21 | 26.44% |
| AMD261218P00250000 | 2024-04-04 10:34AM EDT | 2026-12-18 | 89.70 | 99.30 | 102.80 | 0.00 | - | 4 | 7 | 32.33% |
© 2024 Yahoo. All rights reserved.