Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00260000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 225.00% |
| AMD240503C00260000 | 2024-04-24 1:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 247 | 106.25% |
| AMD240517C00260000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 173 | 2,413 | 74.22% |
| AMD240524C00260000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.37 | -0.25 | -71.43% | 2 | 79 | 83.98% |
| AMD240621C00260000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 311 | 4,841 | 57.32% |
| AMD240719C00260000 | 2024-04-22 11:11AM EDT | 2024-07-19 | 0.30 | 0.14 | 0.32 | 0.00 | - | 15 | 1,446 | 50.24% |
| AMD240816C00260000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.69 | -0.06 | -8.45% | 12 | 696 | 51.29% |
| AMD240920C00260000 | 2024-04-24 1:47PM EDT | 2024-09-20 | 1.21 | 1.13 | 1.17 | +0.04 | +3.42% | 1 | 2,974 | 49.83% |
| AMD241018C00260000 | 2024-04-23 12:28PM EDT | 2024-10-18 | 1.71 | 1.58 | 1.62 | 0.00 | - | 4 | 1,001 | 48.87% |
| AMD241115C00260000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 2.44 | 2.45 | 2.56 | -0.18 | -6.87% | 5 | 254 | 50.10% |
| AMD241220C00260000 | 2024-04-24 11:25AM EDT | 2024-12-20 | 3.35 | 3.20 | 3.30 | -0.06 | -1.76% | 82 | 630 | 49.60% |
| AMD250117C00260000 | 2024-04-24 12:03PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.00 | -0.20 | -4.82% | 12 | 3,679 | 49.40% |
| AMD250321C00260000 | 2024-04-23 10:51AM EDT | 2025-03-21 | 5.95 | 5.65 | 5.85 | 0.00 | - | 156 | 184 | 49.63% |
| AMD250620C00260000 | 2024-04-24 12:02PM EDT | 2025-06-20 | 8.55 | 8.45 | 8.65 | -0.15 | -1.72% | 450 | 1,413 | 49.96% |
| AMD250815C00260000 | 2024-04-23 11:24AM EDT | 2025-08-15 | 11.50 | 9.65 | 11.15 | +0.85 | +7.98% | 1 | 161 | 50.15% |
| AMD251219C00260000 | 2024-04-23 1:14PM EDT | 2025-12-19 | 14.40 | 13.90 | 16.45 | 0.00 | - | 15 | 534 | 51.79% |
| AMD260116C00260000 | 2024-04-22 3:10PM EDT | 2026-01-16 | 14.38 | 14.60 | 16.20 | 0.00 | - | 2 | 720 | 50.94% |
| AMD260618C00260000 | 2024-04-19 11:23AM EDT | 2026-06-18 | 19.51 | 19.35 | 20.25 | 0.00 | - | 253 | 287 | 51.09% |
| AMD261218C00260000 | 2024-04-19 3:11PM EDT | 2026-12-18 | 22.50 | 24.40 | 26.30 | 0.00 | - | 17 | 49 | 51.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00260000 | 2024-03-08 12:17PM EDT | 2024-04-26 | 47.99 | 89.15 | 90.10 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 106.95 | 109.80 | 0.00 | - | - | 0 | 106.64% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 107.55 | 108.95 | 0.00 | - | 4 | 0 | 115.14% |
| AMD240621P00260000 | 2024-03-20 9:52AM EDT | 2024-06-21 | 80.04 | 112.75 | 113.95 | 0.00 | - | 3 | 0 | 113.75% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 107.65 | 108.90 | 0.00 | - | 1 | 0 | 51.12% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 107.60 | 108.85 | 0.00 | - | 4 | 0 | 44.14% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 2025-01-17 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 109.65 | 113.45 | 0.00 | - | 1 | 2 | 34.73% |
| AMD260618P00260000 | 2024-02-29 12:58PM EDT | 2026-06-18 | 89.55 | 90.90 | 94.80 | 0.00 | - | - | 3 | 0.00% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 27.94% |
© 2024 Yahoo. All rights reserved.