Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00240000 | 2024-04-25 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 250.00% |
| AMD240503C00240000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 255 | 96.88% |
| AMD240510C00240000 | 2024-04-25 2:36PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 111 | 78.13% |
| AMD240517C00240000 | 2024-04-26 11:48AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 28 | 8,046 | 69.34% |
| AMD240524C00240000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 0.12 | 0.09 | 0.34 | 0.00 | - | 3 | 42 | 69.14% |
| AMD240531C00240000 | 2024-04-23 2:32PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.40 | 0.00 | - | 42 | 43 | 61.82% |
| AMD240621C00240000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | +0.10 | +33.33% | 22 | 6,453 | 54.10% |
| AMD240719C00240000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 0.81 | 0.81 | 0.85 | +0.21 | +35.00% | 17 | 2,646 | 50.51% |
| AMD240816C00240000 | 2024-04-26 10:40AM EDT | 2024-08-16 | 1.60 | 1.66 | 1.73 | +0.30 | +23.08% | 1 | 823 | 50.93% |
| AMD240920C00240000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 2.75 | 2.68 | 2.73 | +0.63 | +29.72% | 29 | 2,624 | 50.07% |
| AMD241018C00240000 | 2024-04-26 11:40AM EDT | 2024-10-18 | 3.55 | 3.50 | 3.60 | +1.01 | +39.76% | 26 | 615 | 49.54% |
| AMD241115C00240000 | 2024-04-26 11:51AM EDT | 2024-11-15 | 4.95 | 4.85 | 5.00 | +1.20 | +32.00% | 46 | 1,724 | 50.56% |
| AMD241220C00240000 | 2024-04-26 10:14AM EDT | 2024-12-20 | 5.85 | 6.05 | 6.15 | +0.75 | +14.71% | 7 | 469 | 50.08% |
| AMD250117C00240000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 6.95 | 6.75 | 7.10 | +1.45 | +26.36% | 19 | 3,603 | 49.93% |
| AMD250321C00240000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 8.60 | 9.45 | 9.65 | 0.00 | - | 9 | 57 | 50.14% |
| AMD250620C00240000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 11.15 | 12.95 | 13.35 | 0.00 | - | 40 | 788 | 50.64% |
| AMD250815C00240000 | 2024-04-22 10:06AM EDT | 2025-08-15 | 11.71 | 15.10 | 15.45 | 0.00 | - | 7 | 192 | 50.85% |
| AMD251219C00240000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 17.00 | 19.05 | 20.00 | 0.00 | - | 2 | 223 | 50.85% |
| AMD260116C00240000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 21.07 | 20.55 | 21.00 | +4.11 | +24.23% | 5 | 493 | 51.29% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 23.25 | 25.70 | 26.60 | 0.00 | - | 11 | 336 | 51.98% |
| AMD261218C00240000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 28.80 | 31.10 | 32.20 | 0.00 | - | 2 | 180 | 52.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00240000 | 2024-03-08 2:37PM EDT | 2024-04-26 | 38.20 | 69.05 | 70.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 81.30 | 82.45 | 0.00 | - | 2 | 0 | 87.30% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 77.24 | 81.45 | 82.50 | 0.00 | - | 1 | 0 | 55.37% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 81.25 | 82.45 | 0.00 | - | 10 | 0 | 44.48% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 81.30 | 82.45 | 0.00 | - | 1 | 0 | 38.62% |
| AMD240920P00240000 | 2024-04-16 11:32AM EDT | 2024-09-20 | 77.00 | 82.10 | 82.90 | 0.00 | - | 1 | 47 | 38.55% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 77.60 | 82.00 | 83.45 | 0.00 | - | 22 | 35 | 39.16% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 2024-11-15 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241220P00240000 | 2024-03-21 10:47AM EDT | 2024-12-20 | 67.97 | 93.40 | 94.60 | 0.00 | - | 1 | 181 | 64.55% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 89.30 | 83.05 | 84.05 | 0.00 | - | 2 | 274 | 34.53% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 2025-03-21 | 91.79 | 83.15 | 85.50 | 0.00 | - | 1 | 1 | 35.80% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 84.40 | 87.10 | 0.00 | - | 1 | 62 | 35.53% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 87.50 | 89.20 | 0.00 | - | 1 | 27 | 33.37% |
| AMD260116P00240000 | 2024-04-24 2:39PM EDT | 2026-01-16 | 93.70 | 86.65 | 90.50 | 0.00 | - | 2 | 169 | 34.66% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 90.05 | 92.35 | 0.00 | - | 4 | 68 | 33.58% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 91.15 | 93.35 | 0.00 | - | 14 | 4 | 31.40% |
© 2024 Yahoo. All rights reserved.