Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00185000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 972 | 8,610 | 70.31% |
| AMD240503C00185000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 0.43 | 0.42 | 0.46 | -0.50 | -53.76% | 2,209 | 1,562 | 70.70% |
| AMD240510C00185000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.68 | 0.63 | 0.66 | -0.63 | -48.09% | 314 | 579 | 62.52% |
| AMD240517C00185000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.90 | 0.90 | 0.92 | -0.84 | -48.28% | 1,086 | 6,003 | 58.57% |
| AMD240524C00185000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 1.40 | 1.30 | 1.38 | -0.99 | -41.42% | 63 | 244 | 57.76% |
| AMD240531C00185000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 1.55 | 1.44 | 1.77 | -1.26 | -44.84% | 108 | 152 | 55.40% |
| AMD240621C00185000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 2.50 | 2.28 | 2.53 | -1.60 | -39.02% | 842 | 3,829 | 51.03% |
| AMD240719C00185000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.85 | 3.00 | 3.90 | -1.95 | -33.62% | 127 | 1,796 | 50.07% |
| AMD240816C00185000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 5.90 | 5.75 | 5.90 | -2.17 | -26.89% | 26 | 1,060 | 51.27% |
| AMD240920C00185000 | 2024-04-19 2:10PM EDT | 2024-09-20 | 7.42 | 7.50 | 7.65 | -2.68 | -26.53% | 71 | 1,931 | 50.56% |
| AMD241018C00185000 | 2024-04-19 11:26AM EDT | 2024-10-18 | 9.85 | 8.85 | 9.05 | -1.80 | -15.45% | 9 | 1,018 | 50.30% |
| AMD241115C00185000 | 2024-04-19 12:39PM EDT | 2024-11-15 | 10.83 | 10.80 | 11.00 | -3.59 | -24.90% | 22 | 457 | 51.66% |
| AMD241220C00185000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 12.40 | 11.55 | 12.60 | -3.28 | -20.92% | 25 | 741 | 50.46% |
| AMD250117C00185000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 13.90 | 13.40 | 14.10 | -3.87 | -21.78% | 191 | 2,829 | 51.29% |
| AMD250321C00185000 | 2024-04-19 12:12PM EDT | 2025-03-21 | 17.15 | 15.55 | 16.85 | -4.05 | -19.10% | 12 | 141 | 50.76% |
| AMD250620C00185000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 20.00 | 19.85 | 20.60 | -3.80 | -15.97% | 4 | 510 | 51.50% |
| AMD250815C00185000 | 2024-04-17 12:38PM EDT | 2025-08-15 | 27.70 | 22.35 | 24.00 | 0.00 | - | 2 | 89 | 52.83% |
| AMD251219C00185000 | 2024-04-19 1:54PM EDT | 2025-12-19 | 28.95 | 26.65 | 28.00 | -3.85 | -11.74% | 3 | 778 | 52.54% |
| AMD260116C00185000 | 2024-04-19 11:49AM EDT | 2026-01-16 | 29.48 | 27.95 | 29.50 | -5.42 | -15.53% | 1 | 351 | 53.19% |
| AMD260618C00185000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 33.50 | 33.00 | 35.40 | -14.20 | -29.77% | 1 | 77 | 54.13% |
| AMD261218C00185000 | 2024-04-19 3:18PM EDT | 2026-12-18 | 38.40 | 38.35 | 40.20 | -6.10 | -13.71% | 86 | 145 | 54.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00185000 | 2024-04-19 3:01PM EDT | 2024-04-26 | 40.00 | 37.80 | 39.55 | +10.00 | +33.33% | 9 | 144 | 93.95% |
| AMD240503P00185000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 39.25 | 36.90 | 40.40 | +8.64 | +28.23% | 22 | 416 | 65.43% |
| AMD240510P00185000 | 2024-04-19 3:00PM EDT | 2024-05-10 | 39.39 | 38.25 | 39.10 | +7.41 | +23.17% | 57 | 687 | 54.25% |
| AMD240517P00185000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 38.55 | 38.60 | 39.15 | +7.34 | +23.52% | 173 | 3,582 | 51.66% |
| AMD240524P00185000 | 2024-04-19 2:35PM EDT | 2024-05-24 | 38.25 | 38.60 | 39.75 | +7.35 | +23.79% | 22 | 66 | 51.07% |
| AMD240531P00185000 | 2024-04-19 3:37PM EDT | 2024-05-31 | 39.83 | 38.90 | 40.30 | +6.95 | +21.14% | 47 | 32 | 51.69% |
| AMD240621P00185000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 40.45 | 39.30 | 40.30 | +7.70 | +23.51% | 78 | 3,872 | 47.79% |
| AMD240719P00185000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 41.20 | 40.10 | 41.00 | +7.35 | +21.71% | 26 | 1,194 | 43.76% |
| AMD240816P00185000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 42.04 | 41.40 | 42.25 | +7.30 | +21.01% | 3 | 787 | 43.77% |
| AMD240920P00185000 | 2024-04-19 12:53PM EDT | 2024-09-20 | 43.15 | 42.35 | 43.25 | +4.92 | +12.87% | 5 | 2,022 | 41.99% |
| AMD241018P00185000 | 2024-04-19 3:32PM EDT | 2024-10-18 | 43.82 | 43.20 | 43.90 | +6.12 | +16.23% | 5 | 319 | 40.63% |
| AMD241115P00185000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 44.94 | 44.30 | 45.20 | +10.63 | +30.98% | 7 | 1,330 | 41.39% |
| AMD241220P00185000 | 2024-04-19 2:09PM EDT | 2024-12-20 | 44.60 | 45.20 | 46.05 | +4.95 | +12.48% | 7 | 606 | 40.39% |
| AMD250117P00185000 | 2024-04-19 10:22AM EDT | 2025-01-17 | 42.80 | 45.85 | 46.70 | +2.20 | +5.42% | 6 | 1,438 | 39.74% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 2025-03-21 | 42.05 | 46.75 | 49.10 | 0.00 | - | 1 | 241 | 40.56% |
| AMD250620P00185000 | 2024-04-17 12:42PM EDT | 2025-06-20 | 44.84 | 49.50 | 50.70 | 0.00 | - | 7 | 309 | 38.70% |
| AMD250815P00185000 | 2024-04-12 12:05PM EDT | 2025-08-15 | 42.35 | 50.50 | 52.10 | 0.00 | - | 52 | 63 | 38.58% |
| AMD251219P00185000 | 2024-04-17 11:59AM EDT | 2025-12-19 | 47.25 | 51.65 | 54.70 | 0.00 | - | 83 | 142 | 37.93% |
| AMD260116P00185000 | 2024-04-15 11:15AM EDT | 2026-01-16 | 45.80 | 52.65 | 55.15 | 0.00 | - | 27 | 141 | 37.69% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 55.40 | 57.85 | 0.00 | - | 181 | 184 | 37.04% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 55.15 | 58.00 | 60.35 | 0.00 | - | 175 | 219 | 36.02% |
© 2024 Yahoo. All rights reserved.