Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00115000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 39.98 | 39.70 | 40.55 | -0.86 | -2.11% | 17 | 3,031 | 167.97% |
| AMD240426C00115000 | 2024-04-17 11:33AM EDT | 2024-04-26 | 45.26 | 39.55 | 41.40 | 0.00 | - | 12 | 15 | 110.25% |
| AMD240503C00115000 | 2024-04-18 10:19AM EDT | 2024-05-03 | 40.22 | 39.40 | 41.60 | -1.83 | -4.35% | 1 | 30 | 83.69% |
| AMD240510C00115000 | 2024-04-17 10:10AM EDT | 2024-05-10 | 47.15 | 40.25 | 41.35 | 0.00 | - | 2 | 1 | 78.03% |
| AMD240517C00115000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 40.90 | 40.50 | 41.45 | -2.10 | -4.88% | 6 | 124 | 71.83% |
| AMD240524C00115000 | 2024-04-12 12:56PM EDT | 2024-05-24 | 48.85 | 40.65 | 42.20 | 0.00 | - | 1 | 5 | 71.58% |
| AMD240621C00115000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 43.23 | 41.85 | 42.50 | +1.03 | +2.44% | 2 | 10,621 | 61.17% |
| AMD240719C00115000 | 2024-04-18 12:53PM EDT | 2024-07-19 | 43.55 | 43.30 | 43.85 | -0.07 | -0.16% | 2 | 428 | 60.40% |
| AMD240816C00115000 | 2024-04-17 3:40PM EDT | 2024-08-16 | 44.92 | 44.40 | 45.25 | 0.00 | - | 7 | 147 | 59.29% |
| AMD240920C00115000 | 2024-04-18 1:41PM EDT | 2024-09-20 | 45.40 | 46.05 | 46.60 | -8.19 | -15.28% | 3 | 987 | 58.38% |
| AMD241018C00115000 | 2024-04-17 1:37PM EDT | 2024-10-18 | 49.50 | 47.00 | 47.90 | 0.00 | - | 2 | 32 | 57.79% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 48.60 | 49.55 | -5.60 | -10.38% | 3 | 16 | 59.05% |
| AMD241220C00115000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 58.29 | 49.90 | 50.90 | 0.00 | - | 5 | 27 | 58.53% |
| AMD250117C00115000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 51.69 | 51.25 | 52.00 | -0.31 | -0.60% | 3 | 2,742 | 58.74% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 2025-03-21 | 58.90 | 53.15 | 54.35 | 0.00 | - | 1 | 72 | 58.01% |
| AMD250620C00115000 | 2024-04-17 2:16PM EDT | 2025-06-20 | 57.80 | 56.15 | 57.65 | 0.00 | - | 3 | 575 | 57.96% |
| AMD250815C00115000 | 2024-04-12 12:58PM EDT | 2025-08-15 | 64.90 | 58.05 | 60.35 | 0.00 | - | 5 | 13 | 58.90% |
| AMD251219C00115000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 67.10 | 62.60 | 64.10 | 0.00 | - | 10 | 693 | 59.48% |
| AMD260116C00115000 | 2024-04-18 1:36PM EDT | 2026-01-16 | 63.11 | 62.80 | 65.25 | -1.34 | -2.08% | 4 | 334 | 59.27% |
| AMD260618C00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 68.09 | 66.90 | 69.30 | 0.00 | - | 2 | 45 | 59.28% |
| AMD261218C00115000 | 2024-04-18 2:10PM EDT | 2026-12-18 | 71.46 | 71.15 | 73.95 | -2.08 | -2.83% | 1 | 101 | 59.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00115000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,577 | 134.38% |
| AMD240426P00115000 | 2024-04-18 2:20PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 76 | 797 | 74.22% |
| AMD240503P00115000 | 2024-04-18 12:52PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 39 | 207 | 72.07% |
| AMD240510P00115000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.27 | -0.07 | -21.87% | 17 | 151 | 63.72% |
| AMD240517P00115000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 39 | 1,013 | 59.38% |
| AMD240524P00115000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 0.38 | 0.38 | 0.74 | +0.02 | +5.56% | 2 | 8 | 58.30% |
| AMD240621P00115000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.09 | -0.11 | -9.17% | 51 | 8,896 | 51.00% |
| AMD240719P00115000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 1.67 | 1.66 | 1.71 | -0.18 | -9.73% | 39 | 949 | 48.22% |
| AMD240816P00115000 | 2024-04-18 1:29PM EDT | 2024-08-16 | 2.72 | 2.61 | 2.67 | -0.09 | -3.20% | 21 | 1,348 | 48.36% |
| AMD240920P00115000 | 2024-04-18 11:42AM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | -0.30 | -8.11% | 56 | 1,917 | 46.91% |
| AMD241018P00115000 | 2024-04-18 10:07AM EDT | 2024-10-18 | 4.40 | 4.15 | 4.25 | +0.93 | +26.80% | 101 | 110 | 46.12% |
| AMD241115P00115000 | 2024-04-17 2:16PM EDT | 2024-11-15 | 5.42 | 5.15 | 5.25 | +0.17 | +3.24% | 9 | 636 | 46.63% |
| AMD241220P00115000 | 2024-04-18 12:01PM EDT | 2024-12-20 | 5.75 | 5.90 | 6.10 | -0.16 | -2.71% | 289 | 255 | 45.95% |
| AMD250117P00115000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 6.70 | 6.50 | 6.80 | 0.00 | - | 13 | 5,721 | 45.64% |
| AMD250321P00115000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 8.15 | 7.55 | 8.45 | +1.30 | +18.98% | 61 | 479 | 45.42% |
| AMD250620P00115000 | 2024-04-17 2:20PM EDT | 2025-06-20 | 9.75 | 7.80 | 12.00 | 0.00 | - | 1 | 2,324 | 48.02% |
| AMD250815P00115000 | 2024-04-12 9:51AM EDT | 2025-08-15 | 10.15 | 10.80 | 11.90 | 0.00 | - | 50 | 102 | 44.97% |
| AMD251219P00115000 | 2024-04-17 3:04PM EDT | 2025-12-19 | 13.25 | 12.45 | 14.45 | 0.00 | - | 40 | 2,751 | 44.53% |
| AMD260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 13.55 | 12.80 | 13.85 | -0.35 | -2.52% | 22 | 414 | 42.52% |
| AMD260618P00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 14.89 | 15.05 | 16.05 | 0.00 | - | 1 | 3 | 41.53% |
| AMD261218P00115000 | 2024-04-09 1:29PM EDT | 2026-12-18 | 16.30 | 17.70 | 19.40 | 0.00 | - | 30 | 56 | 41.95% |
© 2024 Yahoo. All rights reserved.