Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00210000 | 2024-04-19 3:30PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 2,043 | 91.41% |
| AMD240503C00210000 | 2024-04-19 3:37PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 332 | 1,296 | 80.27% |
| AMD240510C00210000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.18 | -0.12 | -42.86% | 157 | 527 | 69.34% |
| AMD240517C00210000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | -0.18 | -42.86% | 909 | 9,705 | 63.77% |
| AMD240524C00210000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 0.38 | 0.30 | 0.46 | -0.27 | -41.54% | 17 | 290 | 61.43% |
| AMD240531C00210000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 0.45 | 0.25 | 0.67 | -0.38 | -45.78% | 44 | 89 | 57.98% |
| AMD240621C00210000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 0.86 | 0.77 | 0.84 | -0.51 | -37.23% | 516 | 6,112 | 52.66% |
| AMD240719C00210000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 1.51 | 1.48 | 1.53 | -0.89 | -37.08% | 475 | 4,766 | 50.31% |
| AMD240816C00210000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 2.72 | 2.64 | 2.72 | -1.23 | -31.14% | 192 | 2,002 | 51.12% |
| AMD240920C00210000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.95 | -1.45 | -27.10% | 162 | 3,385 | 50.17% |
| AMD241018C00210000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 4.75 | 4.80 | 4.95 | -1.75 | -26.92% | 58 | 834 | 50.01% |
| AMD241115C00210000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 6.35 | 5.55 | 6.45 | -2.20 | -25.73% | 13 | 954 | 51.15% |
| AMD241220C00210000 | 2024-04-19 2:20PM EDT | 2024-12-20 | 7.69 | 6.95 | 7.80 | -2.11 | -21.53% | 42 | 926 | 50.93% |
| AMD250117C00210000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 8.74 | 8.70 | 8.90 | -2.61 | -23.00% | 106 | 2,639 | 50.66% |
| AMD250321C00210000 | 2024-04-19 3:03PM EDT | 2025-03-21 | 11.10 | 11.25 | 11.45 | -2.85 | -20.43% | 10 | 367 | 50.93% |
| AMD250620C00210000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 15.80 | 14.40 | 14.90 | -1.81 | -10.28% | 31 | 1,297 | 50.90% |
| AMD250815C00210000 | 2024-04-15 10:12AM EDT | 2025-08-15 | 17.25 | 16.50 | 17.10 | -6.35 | -26.91% | 2 | 209 | 51.25% |
| AMD251219C00210000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 21.00 | 19.85 | 21.55 | -4.35 | -17.16% | 9 | 364 | 50.99% |
| AMD260116C00210000 | 2024-04-19 2:51PM EDT | 2026-01-16 | 22.00 | 21.50 | 22.30 | -3.50 | -13.73% | 6 | 1,218 | 51.44% |
| AMD260618C00210000 | 2024-04-19 12:01PM EDT | 2026-06-18 | 28.20 | 26.55 | 28.80 | -2.80 | -9.03% | 12 | 206 | 52.96% |
| AMD261218C00210000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 33.30 | 32.05 | 34.15 | -4.70 | -12.37% | 9 | 400 | 53.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00210000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 49.23 | 62.20 | 64.55 | 0.00 | - | 8 | 0 | 92.19% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 62.20 | 65.20 | 0.00 | - | 2 | 0 | 95.41% |
| AMD240510P00210000 | 2024-04-11 11:06AM EDT | 2024-05-10 | 64.09 | 62.20 | 65.25 | +23.74 | +58.84% | 16 | 0 | 78.81% |
| AMD240517P00210000 | 2024-04-19 2:33PM EDT | 2024-05-17 | 62.87 | 62.75 | 63.95 | +8.82 | +16.32% | 85 | 1,819 | 74.37% |
| AMD240621P00210000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 64.00 | 62.90 | 64.05 | +8.00 | +14.29% | 49 | 1,365 | 51.12% |
| AMD240719P00210000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 64.11 | 63.15 | 64.25 | +8.46 | +15.20% | 2 | 696 | 44.78% |
| AMD240816P00210000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 64.78 | 63.75 | 64.70 | +12.61 | +24.17% | 38 | 853 | 42.85% |
| AMD240920P00210000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 62.71 | 64.05 | 65.20 | +9.29 | +17.39% | 18 | 620 | 40.69% |
| AMD241018P00210000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 64.94 | 64.50 | 65.60 | +7.65 | +13.35% | 42 | 175 | 39.39% |
| AMD241115P00210000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 66.61 | 65.30 | 66.30 | +8.01 | +13.67% | 7 | 276 | 39.56% |
| AMD241220P00210000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 66.68 | 65.80 | 66.80 | +12.72 | +23.57% | 1 | 236 | 38.38% |
| AMD250117P00210000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 67.00 | 66.25 | 67.35 | +6.45 | +10.65% | 3 | 592 | 38.07% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 67.15 | 69.00 | +11.76 | +20.69% | 7 | 106 | 38.56% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 68.95 | 70.25 | 0.00 | - | 2 | 314 | 36.82% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 68.20 | 71.65 | 0.00 | - | 1 | 22 | 37.22% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 69.50 | 73.50 | 0.00 | - | 4 | 19 | 36.05% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 71.15 | 73.10 | +13.38 | +22.73% | 5 | 239 | 34.65% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 72.00 | 76.20 | 0.00 | - | 2 | 32 | 35.19% |
| AMD261218P00210000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 75.00 | 74.50 | 78.80 | +10.00 | +15.38% | 21 | 47 | 34.66% |
© 2024 Yahoo. All rights reserved.