Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00100000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 54.80 | 54.20 | 55.90 | +0.30 | +0.55% | 27 | 690 | 528.32% |
| AMD240426C00100000 | 2024-04-17 10:04AM EDT | 2024-04-26 | 62.29 | 54.50 | 56.25 | 0.00 | - | 1 | 6 | 154.10% |
| AMD240503C00100000 | 2024-04-09 10:42AM EDT | 2024-05-03 | 68.87 | 54.25 | 56.20 | 0.00 | - | 5 | 10 | 100.98% |
| AMD240510C00100000 | 2024-04-18 12:34PM EDT | 2024-05-10 | 56.30 | 54.85 | 56.05 | -7.20 | -11.34% | 13 | 5 | 96.58% |
| AMD240517C00100000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 55.32 | 54.95 | 56.05 | -0.38 | -0.68% | 27 | 92 | 86.04% |
| AMD240524C00100000 | 2024-04-17 3:57PM EDT | 2024-05-24 | 54.00 | 55.15 | 56.30 | -1.20 | -2.17% | 5 | 40 | 83.79% |
| AMD240621C00100000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 55.80 | 56.00 | 56.90 | -0.95 | -1.67% | 29 | 4,522 | 74.19% |
| AMD240719C00100000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 56.20 | 56.65 | 57.65 | 0.00 | - | 33 | 1,017 | 68.84% |
| AMD240816C00100000 | 2024-04-18 11:09AM EDT | 2024-08-16 | 59.29 | 57.55 | 58.60 | -3.16 | -5.06% | 1 | 100 | 67.07% |
| AMD240920C00100000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 58.75 | 59.00 | 59.65 | -7.74 | -11.64% | 62 | 2,055 | 66.06% |
| AMD241018C00100000 | 2024-04-17 12:07PM EDT | 2024-10-18 | 62.57 | 59.55 | 60.30 | 0.00 | - | 5 | 69 | 63.66% |
| AMD241115C00100000 | 2024-04-18 3:27PM EDT | 2024-11-15 | 60.75 | 60.50 | 61.50 | -6.50 | -9.67% | 1 | 35 | 63.83% |
| AMD241220C00100000 | 2024-04-18 1:21PM EDT | 2024-12-20 | 61.11 | 61.45 | 62.35 | -8.05 | -11.64% | 1 | 56 | 62.46% |
| AMD250117C00100000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 62.70 | 62.50 | 63.30 | -0.25 | -0.40% | 28 | 10,598 | 62.59% |
| AMD250321C00100000 | 2024-04-17 10:16AM EDT | 2025-03-21 | 70.30 | 63.55 | 65.10 | 0.00 | - | 2 | 16 | 60.64% |
| AMD250620C00100000 | 2024-04-17 12:15PM EDT | 2025-06-20 | 69.90 | 66.50 | 68.60 | 0.00 | - | 2 | 881 | 61.86% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 2025-08-15 | 74.43 | 67.60 | 70.55 | 0.00 | - | 1 | 16 | 61.63% |
| AMD251219C00100000 | 2024-04-17 3:05PM EDT | 2025-12-19 | 72.54 | 71.85 | 73.30 | 0.00 | - | 1 | 637 | 61.84% |
| AMD260116C00100000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 72.25 | 72.40 | 73.60 | 0.00 | - | 3 | 1,041 | 61.27% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 83.78 | 75.75 | 77.35 | 0.00 | - | 3 | 20 | 61.10% |
| AMD261218C00100000 | 2024-04-18 1:12PM EDT | 2026-12-18 | 80.00 | 78.35 | 82.25 | +1.23 | +1.56% | 2 | 120 | 60.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00100000 | 2024-04-18 10:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,732 | 275.00% |
| AMD240426P00100000 | 2024-04-18 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 124 | 96.88% |
| AMD240503P00100000 | 2024-04-18 3:31PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 32 | 1,701 | 89.06% |
| AMD240510P00100000 | 2024-04-18 10:50AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 3 | 240 | 76.17% |
| AMD240517P00100000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 31 | 2,004 | 69.92% |
| AMD240524P00100000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 0.20 | 0.11 | 0.30 | 0.00 | - | 5 | 3 | 68.56% |
| AMD240531P00100000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 0.20 | 0.16 | 0.30 | -0.02 | -9.09% | 3 | 7 | 63.87% |
| AMD240621P00100000 | 2024-04-18 3:17PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 71 | 11,638 | 56.79% |
| AMD240719P00100000 | 2024-04-18 3:31PM EDT | 2024-07-19 | 0.64 | 0.62 | 0.66 | -0.06 | -8.57% | 45 | 2,095 | 52.34% |
| AMD240816P00100000 | 2024-04-18 2:50PM EDT | 2024-08-16 | 1.14 | 1.09 | 1.13 | -0.06 | -5.00% | 2 | 339 | 51.56% |
| AMD240920P00100000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 1.60 | 1.54 | 1.61 | -0.11 | -6.43% | 199 | 4,266 | 49.65% |
| AMD241018P00100000 | 2024-04-17 3:24PM EDT | 2024-10-18 | 2.03 | 2.00 | 2.05 | -0.09 | -4.25% | 1 | 118 | 48.69% |
| AMD241115P00100000 | 2024-04-18 2:25PM EDT | 2024-11-15 | 2.66 | 2.63 | 2.70 | -0.09 | -3.27% | 151 | 812 | 49.05% |
| AMD241220P00100000 | 2024-04-17 3:27PM EDT | 2024-12-20 | 3.18 | 3.05 | 3.25 | -0.07 | -2.15% | 2 | 1,773 | 48.07% |
| AMD250117P00100000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.80 | -0.10 | -2.67% | 26 | 13,476 | 47.89% |
| AMD250321P00100000 | 2024-04-18 3:59PM EDT | 2025-03-21 | 4.55 | 4.05 | 4.65 | +0.63 | +16.07% | 1 | 134 | 46.25% |
| AMD250620P00100000 | 2024-04-18 2:33PM EDT | 2025-06-20 | 6.05 | 5.95 | 6.15 | -0.15 | -2.42% | 3 | 4,167 | 45.50% |
| AMD250815P00100000 | 2024-04-08 3:40PM EDT | 2025-08-15 | 5.66 | 6.65 | 8.05 | 0.00 | - | 1 | 168 | 47.69% |
| AMD251219P00100000 | 2024-04-18 1:14PM EDT | 2025-12-19 | 8.75 | 8.55 | 9.35 | +0.05 | +0.57% | 11 | 3,854 | 45.33% |
| AMD260116P00100000 | 2024-04-17 12:08PM EDT | 2026-01-16 | 8.80 | 8.05 | 9.25 | 0.00 | - | 1 | 1,488 | 44.11% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 2026-06-18 | 10.50 | 10.05 | 11.50 | 0.00 | - | 5 | 91 | 43.78% |
| AMD261218P00100000 | 2024-04-16 2:28PM EDT | 2026-12-18 | 12.09 | 11.95 | 13.15 | 0.00 | - | 1 | 172 | 42.13% |
© 2024 Yahoo. All rights reserved.