Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00280000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 337.50% |
| AMD240503C00280000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 228 | 118.75% |
| AMD240510C00280000 | 2024-04-26 1:41PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 18 | 94.53% |
| AMD240517C00280000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 8,658 | 80.08% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 1 | 84.77% |
| AMD240621C00280000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 6 | 1,286 | 59.57% |
| AMD240719C00280000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.27 | +0.08 | +40.00% | 81 | 898 | 54.10% |
| AMD240816C00280000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.45 | 0.54 | 0.58 | -0.03 | -6.25% | 1 | 452 | 52.56% |
| AMD240920C00280000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 1.04 | 0.99 | 1.04 | +0.26 | +33.33% | 190 | 657 | 50.88% |
| AMD241018C00280000 | 2024-04-24 12:52PM EDT | 2024-10-18 | 1.05 | 1.40 | 1.44 | 0.00 | - | 1 | 810 | 49.90% |
| AMD241115C00280000 | 2024-04-25 2:05PM EDT | 2024-11-15 | 1.81 | 2.23 | 2.29 | 0.00 | - | 2 | 72 | 51.02% |
| AMD241220C00280000 | 2024-04-26 10:11AM EDT | 2024-12-20 | 2.75 | 2.81 | 2.90 | +0.55 | +25.00% | 3 | 1,028 | 49.96% |
| AMD250117C00280000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.60 | +0.45 | +14.75% | 11 | 1,677 | 49.88% |
| AMD250321C00280000 | 2024-04-24 11:35AM EDT | 2025-03-21 | 4.50 | 4.85 | 5.30 | 0.00 | - | 53 | 357 | 49.84% |
| AMD250620C00280000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 8.15 | 7.15 | 8.15 | +1.50 | +22.56% | 1 | 916 | 50.37% |
| AMD250815C00280000 | 2024-04-23 3:20PM EDT | 2025-08-15 | 8.55 | 9.60 | 9.90 | 0.00 | - | 4 | 155 | 50.28% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 12.55 | 13.90 | 0.00 | - | 5 | 28 | 50.02% |
| AMD260116C00280000 | 2024-04-26 10:47AM EDT | 2026-01-16 | 14.38 | 14.15 | 17.00 | +1.64 | +12.87% | 10 | 93 | 52.18% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 18.80 | 19.75 | -12.05 | -38.68% | 1 | 5 | 51.25% |
| AMD261218C00280000 | 2024-04-24 12:26PM EDT | 2026-12-18 | 21.74 | 22.20 | 25.00 | 0.00 | - | 3 | 80 | 50.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00280000 | 2024-03-27 2:49PM EDT | 2024-04-26 | 101.50 | 122.35 | 122.95 | 0.00 | - | 1 | 0 | 356.25% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 121.30 | 123.15 | 0.00 | - | 2 | 0 | 142.29% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 121.95 | 123.30 | 0.00 | - | 21 | 0 | 122.51% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 122.10 | 123.35 | 0.00 | - | 4 | 0 | 58.01% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 78.71% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 121.75 | 123.25 | 0.00 | - | 4 | 0 | 42.87% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 55.30% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 121.55 | 123.60 | 0.00 | - | 4 | 0 | 37.66% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 34.44% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 33.61% |
© 2024 Yahoo. All rights reserved.