Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00260000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 312.50% |
| AMD240503C00260000 | 2024-04-25 12:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 255 | 115.63% |
| AMD240517C00260000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 72 | 2,384 | 75.39% |
| AMD240524C00260000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.32 | 0.00 | - | 2 | 81 | 82.13% |
| AMD240621C00260000 | 2024-04-25 2:18PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 6 | 4,561 | 57.23% |
| AMD240719C00260000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.29 | 0.32 | 0.36 | -0.01 | -3.33% | 4 | 1,446 | 52.25% |
| AMD240816C00260000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 0.50 | 0.67 | 0.77 | -0.15 | -23.08% | 1 | 699 | 51.17% |
| AMD240920C00260000 | 2024-04-24 1:47PM EDT | 2024-09-20 | 1.21 | 1.24 | 1.31 | 0.00 | - | 1 | 2,973 | 50.06% |
| AMD241018C00260000 | 2024-04-23 12:28PM EDT | 2024-10-18 | 1.71 | 1.72 | 1.82 | 0.00 | - | 4 | 1,001 | 49.21% |
| AMD241115C00260000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 2.44 | 2.64 | 2.76 | 0.00 | - | 5 | 251 | 50.11% |
| AMD241220C00260000 | 2024-04-25 11:06AM EDT | 2024-12-20 | 3.40 | 3.45 | 3.55 | +0.05 | +1.49% | 2 | 702 | 49.65% |
| AMD250117C00260000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.30 | +0.30 | +7.59% | 102 | 3,678 | 49.50% |
| AMD250321C00260000 | 2024-04-25 1:18PM EDT | 2025-03-21 | 6.08 | 5.50 | 6.60 | +0.13 | +2.18% | 2 | 184 | 50.64% |
| AMD250620C00260000 | 2024-04-25 11:21AM EDT | 2025-06-20 | 8.70 | 7.95 | 11.50 | +0.15 | +1.75% | 1 | 1,863 | 51.18% |
| AMD250815C00260000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 11.50 | 10.75 | 12.20 | 0.00 | - | 1 | 162 | 51.14% |
| AMD251219C00260000 | 2024-04-23 1:14PM EDT | 2025-12-19 | 14.40 | 14.70 | 15.35 | 0.00 | - | 15 | 534 | 50.70% |
| AMD260116C00260000 | 2024-04-22 3:10PM EDT | 2026-01-16 | 14.38 | 15.55 | 17.25 | 0.00 | - | 2 | 720 | 51.46% |
| AMD260618C00260000 | 2024-04-19 11:23AM EDT | 2026-06-18 | 19.51 | 20.20 | 20.80 | 0.00 | - | 253 | 287 | 51.07% |
| AMD261218C00260000 | 2024-04-19 3:11PM EDT | 2026-12-18 | 22.50 | 25.20 | 26.25 | 0.00 | - | 17 | 49 | 51.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00260000 | 2024-03-08 12:17PM EDT | 2024-04-26 | 47.99 | 89.15 | 90.10 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 104.75 | 107.25 | 0.00 | - | - | 0 | 149.46% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 105.65 | 106.70 | 0.00 | - | 4 | 0 | 107.72% |
| AMD240621P00260000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 108.44 | 105.70 | 106.85 | 0.00 | - | 3 | 0 | 70.12% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 105.70 | 106.80 | 0.00 | - | 1 | 0 | 49.15% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 105.70 | 106.85 | 0.00 | - | 4 | 0 | 43.58% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 2025-01-17 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 107.60 | 110.20 | 0.00 | - | 1 | 2 | 31.56% |
| AMD260618P00260000 | 2024-02-29 12:58PM EDT | 2026-06-18 | 89.55 | 90.90 | 94.80 | 0.00 | - | - | 3 | 0.00% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 30.39% |
© 2024 Yahoo. All rights reserved.