Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.67 | 5.60 | 5.70 | +1.37 | +31.86% | 11,160 | 7,864 | 78.42% |
| AMD240510C00160000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 6.69 | 6.60 | 6.70 | +1.49 | +28.65% | 1,208 | 3,245 | 63.60% |
| AMD240517C00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.65 | 7.55 | 7.70 | +1.50 | +24.39% | 2,521 | 13,825 | 58.42% |
| AMD240524C00160000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 8.90 | 8.70 | 9.15 | +1.55 | +21.09% | 757 | 1,281 | 58.07% |
| AMD240531C00160000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 9.50 | 9.45 | 9.80 | +1.57 | +19.80% | 368 | 1,511 | 55.54% |
| AMD240621C00160000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 11.60 | 11.55 | 11.65 | +1.70 | +17.17% | 1,359 | 10,587 | 51.94% |
| AMD240719C00160000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 13.90 | 13.80 | 13.95 | +1.80 | +14.88% | 266 | 3,991 | 50.21% |
| AMD240816C00160000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 16.91 | 16.80 | 16.95 | +1.53 | +9.95% | 419 | 483 | 51.91% |
| AMD240920C00160000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 19.45 | 19.25 | 19.40 | +2.20 | +12.75% | 219 | 2,541 | 51.49% |
| AMD241018C00160000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 20.80 | 21.05 | 21.25 | +1.60 | +8.33% | 7 | 313 | 51.42% |
| AMD241115C00160000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 23.70 | 23.10 | 23.80 | +2.50 | +11.79% | 9 | 192 | 52.70% |
| AMD241220C00160000 | 2024-04-26 1:25PM EDT | 2024-12-20 | 26.11 | 25.15 | 26.00 | +2.81 | +12.06% | 7 | 621 | 52.92% |
| AMD250117C00160000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 27.00 | 26.50 | 27.30 | +2.25 | +9.09% | 189 | 4,916 | 52.57% |
| AMD250321C00160000 | 2024-04-26 10:33AM EDT | 2025-03-21 | 29.91 | 28.95 | 31.00 | +2.41 | +8.76% | 7 | 151 | 52.53% |
| AMD250620C00160000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 35.00 | 33.95 | 35.80 | +3.34 | +10.55% | 28 | 1,754 | 53.98% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 2025-08-15 | 33.38 | 36.30 | 37.40 | 0.00 | - | 68 | 126 | 53.56% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AMD251219C00160000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 39.52 | 41.50 | 44.45 | 0.00 | - | 2 | 1,402 | 55.59% |
| AMD260116C00160000 | 2024-04-26 2:15PM EDT | 2026-01-16 | 43.00 | 40.55 | 45.10 | +2.66 | +6.59% | 3 | 576 | 54.14% |
| AMD260618C00160000 | 2024-04-26 1:42PM EDT | 2026-06-18 | 48.65 | 45.65 | 50.35 | +2.97 | +6.50% | 2 | 52 | 54.56% |
| AMD261218C00160000 | 2024-04-26 3:51PM EDT | 2026-12-18 | 53.45 | 51.50 | 55.25 | +2.15 | +4.19% | 2 | 406 | 54.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 8.10 | 8.10 | 8.15 | -2.32 | -22.26% | 1,201 | 1,781 | 76.98% |
| AMD240510P00160000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 8.90 | 8.90 | 9.05 | -1.88 | -17.44% | 74 | 1,172 | 61.38% |
| AMD240517P00160000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 9.80 | 9.70 | 9.85 | -1.90 | -16.24% | 647 | 7,659 | 55.43% |
| AMD240524P00160000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 10.90 | 10.70 | 10.95 | -2.30 | -17.42% | 800 | 391 | 54.05% |
| AMD240531P00160000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 11.35 | 11.25 | 11.85 | -1.69 | -12.96% | 37 | 645 | 52.08% |
| AMD240621P00160000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 12.86 | 12.90 | 13.00 | -1.49 | -10.38% | 1,107 | 12,359 | 47.06% |
| AMD240719P00160000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 14.70 | 14.55 | 14.65 | -1.80 | -10.91% | 82 | 3,714 | 43.91% |
| AMD240816P00160000 | 2024-04-26 3:01PM EDT | 2024-08-16 | 16.95 | 16.85 | 17.00 | -1.05 | -5.83% | 55 | 3,755 | 44.79% |
| AMD240920P00160000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 18.55 | 18.50 | 18.75 | -1.10 | -5.60% | 33 | 4,476 | 43.50% |
| AMD241018P00160000 | 2024-04-26 2:15PM EDT | 2024-10-18 | 19.90 | 19.65 | 20.00 | -1.50 | -7.01% | 24 | 1,630 | 42.76% |
| AMD241115P00160000 | 2024-04-26 3:47PM EDT | 2024-11-15 | 21.60 | 21.35 | 21.70 | -1.20 | -5.26% | 18 | 449 | 43.35% |
| AMD241220P00160000 | 2024-04-26 12:22PM EDT | 2024-12-20 | 22.61 | 22.30 | 22.95 | -1.76 | -7.22% | 4 | 1,426 | 42.52% |
| AMD250117P00160000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 23.40 | 23.20 | 24.00 | -1.79 | -7.11% | 123 | 6,602 | 42.20% |
| AMD250321P00160000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 25.40 | 24.95 | 26.50 | -1.49 | -5.54% | 5 | 1,477 | 42.19% |
| AMD250620P00160000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 27.05 | 27.05 | 30.35 | -2.50 | -8.46% | 2 | 1,285 | 43.15% |
| AMD250815P00160000 | 2024-04-26 2:36PM EDT | 2025-08-15 | 29.72 | 29.25 | 30.00 | -1.52 | -4.87% | 503 | 159 | 40.03% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 35.75 | 31.95 | 32.80 | 0.00 | - | 2 | 610 | 39.15% |
| AMD260116P00160000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 35.29 | 31.15 | 33.90 | 0.00 | - | 7 | 642 | 39.64% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 35.40 | 36.20 | 0.00 | - | 5 | 15 | 38.13% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 40.54 | 37.80 | 39.25 | 0.00 | - | 10 | 91 | 37.43% |
© 2024 Yahoo. All rights reserved.