Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00090000 | 2024-04-26 11:28AM EDT | 2024-04-26 | 67.71 | 66.20 | 68.60 | +6.38 | +10.40% | 3 | 5 | 50.00% |
| AMD240503C00090000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 67.76 | 66.10 | 69.45 | +6.06 | +9.82% | 3 | 1 | 197.85% |
| AMD240517C00090000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 61.98 | 67.05 | 68.45 | 0.00 | - | 2 | 40 | 117.97% |
| AMD240621C00090000 | 2024-04-25 2:17PM EDT | 2024-06-21 | 65.10 | 67.80 | 68.70 | 0.00 | - | 3 | 2,066 | 86.28% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 66.70 | 69.50 | 0.00 | - | 1 | 333 | 67.94% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 204.31% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 69.70 | 71.05 | 0.00 | - | 1 | 200 | 72.57% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 70.30 | 71.60 | 0.00 | - | 1 | 1 | 70.14% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 71.15 | 72.30 | 0.00 | - | 2 | 7 | 69.33% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 69.05 | 72.05 | 73.20 | 0.00 | - | 15 | 33 | 68.24% |
| AMD250117C00090000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 73.17 | 72.60 | 73.60 | +4.80 | +7.02% | 6 | 3,332 | 66.56% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 73.50 | 75.20 | 0.00 | - | 4 | 8 | 64.39% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 75.40 | 78.20 | 0.00 | - | 1 | 123 | 64.34% |
| AMD250815C00090000 | 2024-04-25 3:06PM EDT | 2025-08-15 | 75.80 | 77.05 | 79.55 | 0.00 | - | 3 | 25 | 64.44% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 2025-12-19 | 72.91 | 78.55 | 83.35 | 0.00 | - | 1 | 530 | 63.39% |
| AMD260116C00090000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 76.00 | 81.30 | 82.25 | 0.00 | - | 3 | 306 | 63.77% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 82.55 | 86.85 | 0.00 | - | 1 | 15 | 62.88% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 2026-12-18 | 80.00 | 85.60 | 90.15 | 0.00 | - | 1 | 50 | 62.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00090000 | 2024-04-22 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 337.50% |
| AMD240503P00090000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 381 | 118.75% |
| AMD240510P00090000 | 2024-04-25 1:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 93.75% |
| AMD240517P00090000 | 2024-04-25 12:01PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 405 | 82.03% |
| AMD240621P00090000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | 0.00 | - | 279 | 17,183 | 64.16% |
| AMD240719P00090000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.27 | -0.02 | -6.67% | 3 | 730 | 57.23% |
| AMD240816P00090000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.53 | -0.09 | -15.25% | 1 | 103 | 55.47% |
| AMD240920P00090000 | 2024-04-26 1:33PM EDT | 2024-09-20 | 0.78 | 0.77 | 0.81 | -0.08 | -9.30% | 12 | 3,932 | 52.76% |
| AMD241018P00090000 | 2024-04-26 3:27PM EDT | 2024-10-18 | 1.03 | 0.98 | 1.07 | -0.20 | -16.26% | 11 | 123 | 51.07% |
| AMD241115P00090000 | 2024-04-26 9:39AM EDT | 2024-11-15 | 1.55 | 1.36 | 1.51 | +0.07 | +4.73% | 1 | 181 | 51.15% |
| AMD241220P00090000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 1.73 | 1.54 | 1.73 | -0.13 | -6.99% | 3 | 357 | 49.43% |
| AMD250117P00090000 | 2024-04-26 2:02PM EDT | 2025-01-17 | 2.09 | 1.80 | 2.26 | -0.13 | -5.86% | 22 | 16,643 | 50.09% |
| AMD250321P00090000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 2.96 | 2.49 | 3.75 | 0.00 | - | 8 | 212 | 52.12% |
| AMD250620P00090000 | 2024-04-26 12:02PM EDT | 2025-06-20 | 3.80 | 2.97 | 3.90 | -0.34 | -8.21% | 200 | 3,079 | 46.71% |
| AMD250815P00090000 | 2024-04-22 10:11AM EDT | 2025-08-15 | 5.40 | 3.35 | 4.75 | 0.00 | - | 1 | 102 | 46.78% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 6.48 | 5.80 | 7.15 | 0.00 | - | 3 | 3,389 | 48.18% |
| AMD260116P00090000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 6.55 | 5.90 | 8.20 | 0.00 | - | 2 | 1,346 | 49.70% |
| AMD260618P00090000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 7.96 | 6.50 | 8.05 | 0.00 | - | 2 | 835 | 44.26% |
| AMD261218P00090000 | 2024-04-26 3:22PM EDT | 2026-12-18 | 9.20 | 8.90 | 10.10 | -1.02 | -9.98% | 5 | 102 | 43.80% |
© 2024 Yahoo. All rights reserved.