Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-24 12:19PM EDT | 2024-04-26 | 46.33 | 46.20 | 47.65 | 0.00 | - | 11 | 13 | 203.13% |
| AMD240503C00105000 | 2024-04-24 12:19PM EDT | 2024-05-03 | 46.50 | 45.50 | 46.90 | 0.00 | - | 12 | 22 | 0.00% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 46.60 | 48.75 | 0.00 | - | - | 1 | 76.17% |
| AMD240517C00105000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 48.30 | 46.70 | 47.90 | 0.00 | - | 7 | 70 | 79.10% |
| AMD240524C00105000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 44.20 | 46.75 | 48.00 | 0.00 | - | 1 | 11 | 73.00% |
| AMD240531C00105000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 47.69 | 46.90 | 48.40 | 0.00 | - | 1 | 7 | 75.68% |
| AMD240621C00105000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 48.47 | 47.90 | 48.85 | 0.00 | - | 1 | 4,599 | 60.01% |
| AMD240719C00105000 | 2024-04-24 11:11AM EDT | 2024-07-19 | 49.35 | 48.80 | 49.45 | 0.00 | - | 47 | 218 | 57.96% |
| AMD240816C00105000 | 2024-04-22 11:15AM EDT | 2024-08-16 | 45.40 | 49.95 | 50.70 | 0.00 | - | 1 | 100 | 59.40% |
| AMD240920C00105000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 51.20 | 50.95 | 51.70 | 0.00 | - | 27 | 318 | 57.53% |
| AMD241018C00105000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 52.80 | 52.05 | 52.90 | 0.00 | - | 1 | 9 | 58.12% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 53.50 | 54.30 | 0.00 | - | 2 | 26 | 59.67% |
| AMD241220C00105000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 54.40 | 54.50 | 55.25 | 0.00 | - | 1 | 56 | 58.54% |
| AMD250117C00105000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 59.60 | 55.45 | 56.00 | 0.00 | - | 2 | 5,648 | 58.12% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 53.10 | 56.35 | 58.35 | 0.00 | - | 7 | 15 | 56.82% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 64.53 | 59.85 | 61.25 | 0.00 | - | 2 | 487 | 57.89% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 60.60 | 63.55 | 0.00 | - | 1 | 26 | 57.68% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 65.25 | 67.10 | 0.00 | - | 2 | 426 | 59.04% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 65.35 | 67.10 | 0.00 | - | 2 | 271 | 57.81% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 69.05 | 71.25 | 0.00 | - | 10 | 6 | 58.27% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 73.15 | 75.35 | 0.00 | - | 7 | 45 | 58.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 165.63% |
| AMD240503P00105000 | 2024-04-25 9:59AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 319 | 97.27% |
| AMD240510P00105000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | 0.00 | - | 11 | 72 | 77.73% |
| AMD240517P00105000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 704 | 68.95% |
| AMD240524P00105000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.34 | 0.08 | 0.44 | 0.00 | - | 3 | 13 | 68.07% |
| AMD240531P00105000 | 2024-04-24 2:10PM EDT | 2024-05-31 | 0.29 | 0.12 | 0.51 | 0.00 | - | 1 | 19 | 63.28% |
| AMD240621P00105000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.50 | 0.53 | 0.55 | 0.00 | - | 5 | 7,853 | 55.86% |
| AMD240719P00105000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.92 | 0.88 | 0.91 | 0.00 | - | 17 | 2,552 | 51.05% |
| AMD240816P00105000 | 2024-04-24 2:25PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.58 | 0.00 | - | 22 | 262 | 50.71% |
| AMD240920P00105000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 2.21 | 2.17 | 2.22 | 0.00 | - | 1,527 | 5,341 | 48.94% |
| AMD241018P00105000 | 2024-04-23 9:51AM EDT | 2024-10-18 | 2.78 | 2.73 | 2.78 | 0.00 | - | 46 | 532 | 48.05% |
| AMD241115P00105000 | 2024-04-25 9:32AM EDT | 2024-11-15 | 4.03 | 3.50 | 3.60 | +0.68 | +20.30% | 10 | 250 | 48.55% |
| AMD241220P00105000 | 2024-04-24 1:20PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.25 | 0.00 | - | 30 | 289 | 47.53% |
| AMD250117P00105000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 4.80 | 4.50 | 4.75 | 0.00 | - | 28 | 10,827 | 46.83% |
| AMD250321P00105000 | 2024-04-24 10:55AM EDT | 2025-03-21 | 5.75 | 5.35 | 5.95 | 0.00 | - | 184 | 447 | 45.94% |
| AMD250620P00105000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 8.00 | 6.40 | 7.50 | 0.00 | - | 8 | 2,752 | 44.78% |
| AMD250815P00105000 | 2024-04-24 9:39AM EDT | 2025-08-15 | 8.68 | 7.45 | 8.60 | +0.48 | +5.85% | 10 | 125 | 44.68% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 9.85 | 10.55 | 0.00 | - | 2 | 447 | 43.72% |
| AMD260116P00105000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.77 | 10.45 | 10.85 | 0.00 | - | 2 | 359 | 43.32% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 11.95 | 12.85 | 0.00 | - | 1 | 68 | 42.32% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 13.45 | 15.00 | 0.00 | - | 1 | 28 | 41.37% |
© 2024 Yahoo. All rights reserved.