Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00055000 | 2024-04-17 10:00AM EDT | 2024-04-19 | 107.64 | 98.90 | 99.65 | 0.00 | - | 1 | 1 | 650.78% |
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 99.80 | 100.25 | 0.00 | - | 1 | 272 | 132.13% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 100.30 | 101.30 | 0.00 | - | 1 | 49 | 99.76% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 240.36% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 181.13% |
| AMD250620C00055000 | 2024-03-06 4:27PM EDT | 2025-06-20 | 158.80 | 117.55 | 121.75 | 0.00 | - | 1 | 5 | 151.09% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 144.71% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 103.50 | 108.50 | 0.00 | - | 2 | 117 | 77.00% |
| AMD260116C00055000 | 2024-04-10 1:37PM EDT | 2026-01-16 | 116.50 | 104.50 | 108.90 | 0.00 | - | 1 | 26 | 78.04% |
| AMD261218C00055000 | 2024-04-15 3:17PM EDT | 2026-12-18 | 116.65 | 107.10 | 111.95 | 0.00 | - | 1 | 36 | 71.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00055000 | 2024-04-02 11:14AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 691 | 437.50% |
| AMD240621P00055000 | 2024-04-17 1:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 6,180 | 85.16% |
| AMD240920P00055000 | 2024-04-15 2:29PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 437 | 66.11% |
| AMD241220P00055000 | 2024-04-18 11:27AM EDT | 2024-12-20 | 0.28 | 0.19 | 0.34 | +0.03 | +12.00% | 4 | 34 | 59.08% |
| AMD250117P00055000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 0.38 | 0.34 | 0.38 | 0.00 | - | 4 | 5,149 | 58.64% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 2025-03-21 | 0.50 | 0.22 | 1.17 | 0.00 | - | 2 | 2 | 59.06% |
| AMD250620P00055000 | 2024-03-05 10:30AM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 25.00% |
| AMD250815P00055000 | 2024-04-18 1:34PM EDT | 2025-08-15 | 0.87 | 0.38 | 0.91 | +0.15 | +20.83% | 31 | 103 | 51.83% |
| AMD251219P00055000 | 2024-03-20 1:48PM EDT | 2025-12-19 | 1.41 | 1.05 | 2.13 | 0.00 | - | 5 | 168 | 51.84% |
| AMD260116P00055000 | 2024-04-18 12:47PM EDT | 2026-01-16 | 1.50 | 1.24 | 2.41 | 0.00 | - | 5 | 358 | 52.31% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 2026-06-18 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 52.99% |
| AMD261218P00055000 | 2024-02-09 1:13PM EDT | 2026-12-18 | 2.33 | 0.00 | 3.65 | 0.00 | - | - | 1 | 50.60% |
© 2024 Yahoo. All rights reserved.