Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00135000 | 2024-04-25 12:25PM EDT | 2024-04-26 | 18.28 | 18.20 | 18.40 | +1.48 | +8.81% | 14 | 153 | 0.00% |
| AMD240503C00135000 | 2024-04-25 10:35AM EDT | 2024-05-03 | 18.36 | 19.45 | 20.00 | +0.61 | +3.44% | 15 | 70 | 72.02% |
| AMD240510C00135000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 16.10 | 20.00 | 20.50 | -2.45 | -13.21% | 2 | 32 | 61.77% |
| AMD240517C00135000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 20.71 | 20.65 | 20.80 | +1.26 | +6.48% | 34 | 1,220 | 56.74% |
| AMD240524C00135000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 20.95 | 21.45 | 21.65 | +0.65 | +3.20% | 17 | 4,022 | 56.89% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 22.20 | 22.05 | 22.35 | 0.00 | - | 2 | 9 | 55.98% |
| AMD240621C00135000 | 2024-04-25 11:57AM EDT | 2024-06-21 | 23.38 | 23.50 | 23.90 | +1.38 | +6.27% | 9 | 4,234 | 52.94% |
| AMD240719C00135000 | 2024-04-25 10:04AM EDT | 2024-07-19 | 24.05 | 25.50 | 25.75 | -0.41 | -1.68% | 88 | 761 | 51.62% |
| AMD240816C00135000 | 2024-04-24 2:15PM EDT | 2024-08-16 | 24.85 | 27.60 | 28.05 | -1.50 | -5.69% | 10 | 587 | 52.58% |
| AMD240920C00135000 | 2024-04-25 12:02PM EDT | 2024-09-20 | 29.95 | 29.95 | 30.15 | -2.15 | -6.70% | 1 | 2,374 | 52.67% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 33.41 | 31.60 | 32.10 | 0.00 | - | 1 | 110 | 53.22% |
| AMD241115C00135000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 32.67 | 33.45 | 34.05 | -0.03 | -0.09% | 1 | 195 | 54.20% |
| AMD241220C00135000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 31.10 | 35.20 | 35.50 | 0.00 | - | 33 | 118 | 53.77% |
| AMD250117C00135000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 35.15 | 36.65 | 36.90 | 0.00 | - | 3 | 6,452 | 53.98% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 39.45 | 39.55 | 39.85 | 0.00 | - | 6 | 25 | 54.28% |
| AMD250620C00135000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 42.60 | 42.60 | 44.15 | 0.00 | - | 1 | 980 | 54.42% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 56.84% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 46.75 | 50.00 | 50.45 | 0.00 | - | 12 | 171 | 55.45% |
| AMD260116C00135000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 50.47 | 50.90 | 52.35 | 0.00 | - | 100 | 830 | 56.22% |
| AMD260618C00135000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 51.10 | 54.75 | 57.45 | 0.00 | - | 1 | 25 | 56.25% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 2026-12-18 | 56.55 | 59.85 | 61.80 | 0.00 | - | 1 | 46 | 56.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00135000 | 2024-04-25 12:46PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 364 | 3,575 | 70.31% |
| AMD240503P00135000 | 2024-04-25 12:50PM EDT | 2024-05-03 | 0.95 | 0.95 | 0.97 | -0.31 | -24.60% | 333 | 1,929 | 70.80% |
| AMD240510P00135000 | 2024-04-25 12:25PM EDT | 2024-05-10 | 1.48 | 1.45 | 1.50 | -0.33 | -18.23% | 111 | 1,515 | 60.89% |
| AMD240517P00135000 | 2024-04-25 12:48PM EDT | 2024-05-17 | 1.98 | 1.95 | 1.97 | -0.35 | -15.02% | 88 | 4,672 | 56.15% |
| AMD240524P00135000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 2.70 | 2.60 | 2.69 | -0.31 | -10.30% | 13 | 679 | 55.25% |
| AMD240531P00135000 | 2024-04-25 10:45AM EDT | 2024-05-31 | 3.13 | 2.95 | 3.05 | -0.27 | -7.94% | 36 | 341 | 52.43% |
| AMD240621P00135000 | 2024-04-25 12:27PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.15 | -0.62 | -13.14% | 192 | 4,663 | 48.43% |
| AMD240719P00135000 | 2024-04-25 12:48PM EDT | 2024-07-19 | 5.50 | 5.45 | 5.55 | -0.35 | -5.88% | 200 | 3,142 | 45.90% |
| AMD240816P00135000 | 2024-04-25 11:20AM EDT | 2024-08-16 | 7.70 | 7.25 | 7.40 | -0.05 | -0.65% | 141 | 2,672 | 46.58% |
| AMD240920P00135000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 9.20 | 8.70 | 8.85 | -0.15 | -1.60% | 368 | 5,183 | 45.20% |
| AMD241018P00135000 | 2024-04-25 10:41AM EDT | 2024-10-18 | 10.15 | 9.65 | 9.80 | -0.20 | -1.93% | 6 | 1,959 | 44.12% |
| AMD241115P00135000 | 2024-04-25 11:14AM EDT | 2024-11-15 | 11.55 | 11.20 | 11.40 | +0.05 | +0.43% | 107 | 899 | 45.08% |
| AMD241220P00135000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 12.95 | 12.20 | 12.35 | +1.17 | +9.93% | 9 | 939 | 43.88% |
| AMD250117P00135000 | 2024-04-25 10:26AM EDT | 2025-01-17 | 13.30 | 13.05 | 13.30 | -0.47 | -3.41% | 7 | 6,253 | 43.62% |
| AMD250321P00135000 | 2024-04-25 12:09PM EDT | 2025-03-21 | 15.10 | 14.85 | 15.45 | -0.40 | -2.58% | 202 | 528 | 43.48% |
| AMD250620P00135000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 17.11 | 17.20 | 17.40 | 0.00 | - | 2 | 1,708 | 41.89% |
| AMD250815P00135000 | 2024-04-25 10:13AM EDT | 2025-08-15 | 18.81 | 18.45 | 19.60 | +1.51 | +8.73% | 10 | 129 | 42.93% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 2025-12-19 | 21.19 | 21.10 | 22.00 | 0.00 | - | 1 | 967 | 41.66% |
| AMD260116P00135000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 22.35 | 21.10 | 22.00 | -1.30 | -5.50% | 2 | 1,748 | 40.73% |
| AMD260618P00135000 | 2024-04-25 12:25PM EDT | 2026-06-18 | 24.17 | 23.05 | 24.35 | +1.67 | +7.42% | 300 | 144 | 39.53% |
| AMD261218P00135000 | 2024-04-22 10:06AM EDT | 2026-12-18 | 28.50 | 26.10 | 26.85 | 0.00 | - | 1 | 74 | 38.46% |
© 2024 Yahoo. All rights reserved.