Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00190000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 242 | 5,861 | 75.00% |
| AMD240503C00190000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.33 | -0.30 | -48.39% | 2,293 | 5,995 | 72.36% |
| AMD240510C00190000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.48 | 0.45 | 0.48 | -0.43 | -47.25% | 266 | 852 | 63.57% |
| AMD240517C00190000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.68 | -0.58 | -46.03% | 2,406 | 10,496 | 59.28% |
| AMD240524C00190000 | 2024-04-19 3:30PM EDT | 2024-05-24 | 1.04 | 0.97 | 1.05 | -0.80 | -43.48% | 72 | 199 | 58.15% |
| AMD240531C00190000 | 2024-04-19 3:39PM EDT | 2024-05-31 | 1.30 | 1.05 | 1.25 | -0.87 | -40.09% | 702 | 166 | 54.79% |
| AMD240621C00190000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.99 | 1.95 | 2.01 | -1.31 | -39.70% | 915 | 10,955 | 51.71% |
| AMD240719C00190000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | -1.72 | -35.32% | 238 | 2,302 | 49.93% |
| AMD240816C00190000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.05 | -1.92 | -28.15% | 79 | 693 | 51.12% |
| AMD240920C00190000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 6.65 | 6.55 | 6.70 | -2.38 | -26.36% | 336 | 2,590 | 50.42% |
| AMD241018C00190000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 7.80 | 7.85 | 8.05 | -2.45 | -23.90% | 56 | 490 | 50.20% |
| AMD241115C00190000 | 2024-04-19 2:50PM EDT | 2024-11-15 | 9.68 | 9.70 | 9.85 | -2.74 | -22.06% | 117 | 554 | 51.41% |
| AMD241220C00190000 | 2024-04-19 3:30PM EDT | 2024-12-20 | 11.30 | 10.50 | 11.45 | -3.17 | -21.91% | 151 | 1,845 | 50.36% |
| AMD250117C00190000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 12.62 | 11.90 | 12.75 | -2.99 | -19.15% | 47 | 4,348 | 50.60% |
| AMD250321C00190000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 15.65 | 15.15 | 15.60 | -3.41 | -17.89% | 17 | 128 | 51.34% |
| AMD250620C00190000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 18.99 | 18.40 | 19.35 | -3.62 | -16.01% | 18 | 2,164 | 51.22% |
| AMD250815C00190000 | 2024-04-19 3:59PM EDT | 2025-08-15 | 20.85 | 21.15 | 21.65 | -4.70 | -18.40% | 14 | 700 | 51.96% |
| AMD251219C00190000 | 2024-04-19 2:56PM EDT | 2025-12-19 | 25.42 | 25.55 | 26.70 | -5.72 | -18.37% | 7 | 442 | 52.55% |
| AMD260116C00190000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 26.45 | 25.90 | 27.15 | -5.55 | -17.34% | 34 | 943 | 51.90% |
| AMD260618C00190000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 32.11 | 31.65 | 33.45 | -5.57 | -14.78% | 8 | 88 | 53.61% |
| AMD261218C00190000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 37.75 | 36.85 | 38.65 | -3.55 | -8.60% | 99 | 513 | 53.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00190000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 35.74 | 43.15 | 44.30 | 0.00 | - | 1,385 | 6 | 105.18% |
| AMD240503P00190000 | 2024-04-19 1:04PM EDT | 2024-05-03 | 43.74 | 42.30 | 45.25 | +7.77 | +21.60% | 4 | 166 | 76.17% |
| AMD240510P00190000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 44.10 | 41.35 | 45.40 | +7.53 | +20.59% | 2 | 75 | 90.36% |
| AMD240517P00190000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 43.45 | 43.25 | 44.10 | +7.54 | +21.00% | 130 | 3,651 | 51.22% |
| AMD240524P00190000 | 2024-04-12 11:05AM EDT | 2024-05-24 | 37.66 | 43.40 | 44.85 | +8.51 | +29.19% | 1 | 18 | 54.59% |
| AMD240531P00190000 | 2024-04-17 11:52AM EDT | 2024-05-31 | 32.99 | 43.25 | 45.00 | 0.00 | - | 1 | 19 | 60.08% |
| AMD240621P00190000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 44.52 | 44.00 | 44.80 | +6.67 | +17.62% | 57 | 2,048 | 47.40% |
| AMD240719P00190000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 45.26 | 44.50 | 45.50 | +7.16 | +18.79% | 6 | 1,522 | 44.03% |
| AMD240816P00190000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 40.03 | 45.50 | 46.50 | 0.00 | - | 60 | 1,447 | 43.41% |
| AMD240920P00190000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 46.90 | 46.50 | 47.40 | +6.75 | +16.81% | 2 | 1,017 | 41.63% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 41.19 | 47.35 | 49.65 | 0.00 | - | 1 | 486 | 45.41% |
| AMD241115P00190000 | 2024-04-17 3:48PM EDT | 2024-11-15 | 43.50 | 48.35 | 49.25 | 0.00 | - | 5 | 303 | 41.16% |
| AMD241220P00190000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 47.21 | 49.25 | 50.15 | +6.61 | +16.28% | 5 | 581 | 40.42% |
| AMD250117P00190000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 49.18 | 49.70 | 50.75 | +4.18 | +9.29% | 11 | 2,975 | 39.71% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 2025-03-21 | 45.72 | 50.65 | 53.95 | 0.00 | - | 102 | 252 | 42.29% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 47.90 | 51.20 | 54.85 | 0.00 | - | 1 | 828 | 39.07% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 54.10 | 56.75 | 0.00 | - | 50 | 100 | 39.76% |
| AMD251219P00190000 | 2024-04-17 11:27AM EDT | 2025-12-19 | 49.65 | 54.50 | 58.00 | 0.00 | - | 157 | 1,055 | 37.16% |
| AMD260116P00190000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 53.00 | 56.10 | 58.00 | 0.00 | - | 3 | 487 | 36.33% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 58.20 | 61.60 | 0.00 | - | 2 | 18 | 36.95% |
| AMD261218P00190000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 61.72 | 60.40 | 63.85 | +6.92 | +12.63% | 1 | 22 | 35.70% |
© 2024 Yahoo. All rights reserved.