Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00085000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 69.78 | 69.65 | 70.80 | -5.91 | -7.81% | 1 | 164 | 518.75% |
| AMD240426C00085000 | 2024-04-18 2:21PM EDT | 2024-04-26 | 69.88 | 69.40 | 70.75 | -7.18 | -9.32% | 1 | 5 | 234.77% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 86.12 | 69.90 | 70.95 | 0.00 | - | 50 | 54 | 109.57% |
| AMD240621C00085000 | 2024-04-16 3:51PM EDT | 2024-06-21 | 79.90 | 70.45 | 71.45 | 0.00 | - | 1 | 2,450 | 87.35% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 70.90 | 72.10 | 0.00 | - | 20 | 97 | 81.03% |
| AMD240816C00085000 | 2024-04-15 2:32PM EDT | 2024-08-16 | 78.00 | 71.60 | 72.70 | 0.00 | - | 25 | 46 | 77.80% |
| AMD240920C00085000 | 2024-04-10 10:59AM EDT | 2024-09-20 | 84.00 | 72.35 | 73.40 | 0.00 | - | 1 | 137 | 74.22% |
| AMD241115C00085000 | 2024-04-10 10:59AM EDT | 2024-11-15 | 85.30 | 73.60 | 74.75 | 0.00 | - | 1 | 3 | 71.28% |
| AMD241220C00085000 | 2024-04-18 9:39AM EDT | 2024-12-20 | 72.96 | 74.30 | 75.50 | -26.34 | -26.53% | 20 | 34 | 69.60% |
| AMD250117C00085000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 75.82 | 74.95 | 76.15 | 0.00 | - | 7 | 1,669 | 68.86% |
| AMD250321C00085000 | 2024-04-02 11:44AM EDT | 2025-03-21 | 97.30 | 76.55 | 77.80 | 0.00 | - | 1 | 1 | 68.24% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 78.45 | 81.15 | -0.73 | -0.91% | 1 | 57 | 68.70% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 79.65 | 81.45 | 0.00 | - | 6 | 9 | 66.69% |
| AMD251219C00085000 | 2024-03-15 3:31PM EDT | 2025-12-19 | 117.56 | 89.00 | 90.90 | 0.00 | - | 4 | 287 | 81.44% |
| AMD260116C00085000 | 2024-04-11 3:43PM EDT | 2026-01-16 | 97.79 | 82.65 | 84.00 | 0.00 | - | 2 | 79 | 64.64% |
| AMD260618C00085000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 101.18 | 85.00 | 87.70 | 0.00 | - | 1 | 6 | 64.26% |
| AMD261218C00085000 | 2024-04-17 12:47PM EDT | 2026-12-18 | 89.85 | 87.10 | 91.20 | 0.00 | - | 1 | 33 | 62.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00085000 | 2024-04-16 9:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,133 | 362.50% |
| AMD240426P00085000 | 2024-04-01 10:15AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| AMD240517P00085000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 135 | 82.42% |
| AMD240621P00085000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 3 | 15,462 | 64.55% |
| AMD240719P00085000 | 2024-04-18 12:00PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 200 | 907 | 58.30% |
| AMD240816P00085000 | 2024-04-18 1:56PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | +0.02 | +4.76% | 21 | 134 | 56.06% |
| AMD240920P00085000 | 2024-04-16 1:32PM EDT | 2024-09-20 | 0.59 | 0.66 | 0.70 | 0.00 | - | 14 | 7,079 | 53.49% |
| AMD241018P00085000 | 2024-04-18 3:31PM EDT | 2024-10-18 | 0.90 | 0.88 | 0.94 | 0.00 | - | 5 | 118 | 52.15% |
| AMD241115P00085000 | 2024-04-18 9:47AM EDT | 2024-11-15 | 1.31 | 1.22 | 1.29 | +0.05 | +3.97% | 1 | 381 | 52.05% |
| AMD241220P00085000 | 2024-04-16 3:11PM EDT | 2024-12-20 | 1.29 | 1.49 | 1.59 | 0.00 | - | 241 | 253 | 50.53% |
| AMD250117P00085000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 1.81 | 1.75 | 1.92 | -0.05 | -2.69% | 9 | 10,597 | 50.53% |
| AMD250321P00085000 | 2024-04-17 3:36PM EDT | 2025-03-21 | 2.40 | 2.18 | 2.81 | 0.00 | - | 3 | 214 | 50.43% |
| AMD250620P00085000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 3.40 | 3.30 | 3.50 | 0.00 | - | 3 | 1,863 | 47.71% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 3.85 | 4.15 | +0.18 | +4.75% | 1 | 97 | 47.29% |
| AMD251219P00085000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 5.50 | 5.20 | 5.45 | +1.05 | +23.60% | 5 | 1,210 | 46.11% |
| AMD260116P00085000 | 2024-04-17 2:02PM EDT | 2026-01-16 | 5.55 | 5.50 | 5.80 | 0.00 | - | 509 | 1,565 | 46.09% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 44.46% |
| AMD261218P00085000 | 2024-04-15 3:48PM EDT | 2026-12-18 | 8.00 | 7.20 | 8.90 | 0.00 | - | 1 | 913 | 43.92% |
© 2024 Yahoo. All rights reserved.