Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00110000 | 2024-04-18 10:14AM EDT | 2024-04-19 | 45.40 | 45.15 | 46.10 | -1.50 | -3.20% | 5 | 1,779 | 304.30% |
| AMD240426C00110000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 49.50 | 44.45 | 45.55 | 0.00 | - | 5 | 41 | 109.77% |
| AMD240503C00110000 | 2024-04-17 10:14AM EDT | 2024-05-03 | 45.22 | 45.45 | 45.80 | -6.57 | -12.69% | 2 | 3 | 107.57% |
| AMD240510C00110000 | 2024-04-15 3:56PM EDT | 2024-05-10 | 51.15 | 45.55 | 45.80 | 0.00 | - | 3 | 4 | 90.92% |
| AMD240517C00110000 | 2024-04-18 11:32AM EDT | 2024-05-17 | 46.80 | 45.80 | 46.05 | +0.70 | +1.52% | 1 | 309 | 84.45% |
| AMD240524C00110000 | 2024-04-05 12:56PM EDT | 2024-05-24 | 63.27 | 45.75 | 46.60 | 0.00 | - | 1 | 1 | 79.96% |
| AMD240621C00110000 | 2024-04-18 12:25PM EDT | 2024-06-21 | 48.10 | 46.85 | 47.20 | +0.58 | +1.22% | 36 | 6,204 | 68.90% |
| AMD240719C00110000 | 2024-04-18 11:43AM EDT | 2024-07-19 | 49.11 | 48.05 | 48.25 | +1.90 | +4.02% | 5 | 237 | 65.53% |
| AMD240816C00110000 | 2024-04-16 11:58AM EDT | 2024-08-16 | 57.10 | 48.75 | 49.45 | 0.00 | - | 1 | 17 | 62.70% |
| AMD240920C00110000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 57.90 | 50.45 | 50.75 | 0.00 | - | 2 | 717 | 61.90% |
| AMD241018C00110000 | 2024-04-16 1:39PM EDT | 2024-10-18 | 50.25 | 51.60 | 52.15 | -9.13 | -15.38% | 7 | 70 | 61.90% |
| AMD241115C00110000 | 2024-04-17 12:45PM EDT | 2024-11-15 | 54.05 | 52.90 | 53.15 | 0.00 | - | 1 | 43 | 61.61% |
| AMD241220C00110000 | 2024-04-15 9:36AM EDT | 2024-12-20 | 59.65 | 53.95 | 54.75 | 0.00 | - | 2 | 67 | 61.15% |
| AMD250117C00110000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 56.11 | 55.15 | 55.55 | +0.71 | +1.28% | 44 | 4,796 | 60.80% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 57.05 | 58.75 | 0.00 | - | 4 | 55 | 61.23% |
| AMD250620C00110000 | 2024-04-15 3:58PM EDT | 2025-06-20 | 65.01 | 59.55 | 61.60 | 0.00 | - | 2 | 345 | 60.14% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 61.90 | 62.75 | 0.00 | - | 4 | 5 | 60.07% |
| AMD251219C00110000 | 2024-04-18 9:48AM EDT | 2025-12-19 | 65.95 | 65.40 | 67.55 | -1.20 | -1.79% | 1 | 675 | 60.86% |
| AMD260116C00110000 | 2024-04-18 9:47AM EDT | 2026-01-16 | 66.50 | 66.35 | 67.35 | -6.60 | -9.03% | 1 | 407 | 60.16% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 69.70 | 71.70 | 0.00 | - | 1 | 6 | 59.99% |
| AMD261218C00110000 | 2024-04-16 11:29AM EDT | 2026-12-18 | 82.60 | 74.15 | 75.65 | 0.00 | - | 2 | 49 | 59.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00110000 | 2024-04-16 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,599 | 150.00% |
| AMD240426P00110000 | 2024-04-18 10:06AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 159 | 79.69% |
| AMD240503P00110000 | 2024-04-18 11:23AM EDT | 2024-05-03 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 2 | 218 | 75.78% |
| AMD240510P00110000 | 2024-04-18 9:39AM EDT | 2024-05-10 | 0.22 | 0.14 | 0.18 | +0.03 | +15.79% | 3 | 103 | 66.31% |
| AMD240517P00110000 | 2024-04-18 11:49AM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | -0.05 | -17.24% | 12 | 1,077 | 61.72% |
| AMD240524P00110000 | 2024-04-18 12:32PM EDT | 2024-05-24 | 0.34 | 0.27 | 0.56 | +0.06 | +21.43% | 10 | 2 | 61.43% |
| AMD240621P00110000 | 2024-04-18 12:55PM EDT | 2024-06-21 | 0.72 | 0.72 | 0.74 | -0.11 | -13.58% | 126 | 13,200 | 51.95% |
| AMD240719P00110000 | 2024-04-18 11:52AM EDT | 2024-07-19 | 1.17 | 1.18 | 1.21 | -0.18 | -13.33% | 75 | 2,376 | 48.84% |
| AMD240816P00110000 | 2024-04-18 10:09AM EDT | 2024-08-16 | 2.04 | 1.96 | 2.00 | -0.09 | -4.23% | 17 | 425 | 48.96% |
| AMD240920P00110000 | 2024-04-18 12:46PM EDT | 2024-09-20 | 2.63 | 2.67 | 2.71 | -0.27 | -9.31% | 24 | 6,690 | 47.24% |
| AMD241018P00110000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 3.54 | 3.25 | 3.30 | 0.00 | - | 2 | 616 | 46.38% |
| AMD241115P00110000 | 2024-04-15 3:22PM EDT | 2024-11-15 | 4.35 | 4.10 | 4.25 | +0.57 | +15.08% | 1 | 508 | 47.18% |
| AMD241220P00110000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 5.00 | 4.75 | 4.85 | +0.20 | +4.17% | 1 | 872 | 45.90% |
| AMD250117P00110000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 5.30 | 5.30 | 5.45 | -0.20 | -3.64% | 89 | 14,605 | 45.50% |
| AMD250321P00110000 | 2024-04-18 10:09AM EDT | 2025-03-21 | 6.65 | 6.55 | 6.65 | -0.25 | -3.62% | 102 | 743 | 44.50% |
| AMD250620P00110000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 8.35 | 8.30 | 8.50 | -0.05 | -0.60% | 1,507 | 6,026 | 43.98% |
| AMD250815P00110000 | 2024-04-09 10:14AM EDT | 2025-08-15 | 7.80 | 9.25 | 9.55 | 0.00 | - | 8 | 17 | 43.67% |
| AMD251219P00110000 | 2024-04-18 11:26AM EDT | 2025-12-19 | 11.26 | 11.35 | 11.75 | +0.41 | +3.78% | 2 | 2,093 | 43.07% |
| AMD260116P00110000 | 2024-04-18 12:00PM EDT | 2026-01-16 | 11.85 | 11.70 | 12.05 | +1.07 | +9.93% | 82 | 312 | 42.66% |
| AMD260618P00110000 | 2024-04-17 2:22PM EDT | 2026-06-18 | 13.60 | 13.35 | 14.30 | 0.00 | - | 500 | 570 | 41.95% |
| AMD261218P00110000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 16.30 | 15.90 | 18.00 | +0.50 | +3.16% | 1 | 46 | 43.06% |
© 2024 Yahoo. All rights reserved.