Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00095000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 62.95 | 61.15 | 63.75 | +0.76 | +1.22% | 2 | 39 | 157.81% |
| AMD240510C00095000 | 2024-04-23 12:32PM EDT | 2024-05-10 | 58.30 | 62.10 | 63.75 | 0.00 | - | 2 | 0 | 150.78% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 62.05 | 63.55 | 0.00 | - | 40 | 55 | 115.72% |
| AMD240524C00095000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 51.53 | 61.80 | 63.85 | +51.53 | - | - | 1 | 100.68% |
| AMD240621C00095000 | 2024-04-25 2:17PM EDT | 2024-06-21 | 60.22 | 62.75 | 64.05 | 0.00 | - | 1 | 1,422 | 83.35% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 63.45 | 64.60 | 0.00 | - | 2 | 19 | 75.90% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 64.20 | 65.50 | 0.00 | - | 2 | 2 | 73.11% |
| AMD240920C00095000 | 2024-04-24 12:14PM EDT | 2024-09-20 | 59.70 | 65.05 | 66.25 | 0.00 | - | 21 | 647 | 69.20% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 65.85 | 66.95 | 0.00 | - | 6 | 20 | 67.64% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 66.85 | 67.95 | 0.00 | - | 6 | 13 | 67.66% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 67.55 | 68.85 | 0.00 | - | 6 | 56 | 65.85% |
| AMD250117C00095000 | 2024-04-26 1:28PM EDT | 2025-01-17 | 69.78 | 68.40 | 69.75 | +6.18 | +9.72% | 5 | 2,967 | 65.63% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 65.70 | 69.55 | 71.10 | 0.00 | - | 4 | 30 | 63.12% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 67.99 | 72.70 | 75.10 | 0.00 | - | 1 | 322 | 65.60% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 44.41% |
| AMD251219C00095000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 77.78 | 76.30 | 78.15 | +3.88 | +5.25% | 1 | 289 | 61.93% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 74.00 | 77.15 | 79.10 | 0.00 | - | 1 | 200 | 62.39% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 2026-06-18 | 77.00 | 79.60 | 83.70 | 0.00 | - | 10 | 12 | 62.38% |
| AMD261218C00095000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 85.90 | 83.20 | 86.75 | +6.30 | +7.91% | 1 | 103 | 61.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00095000 | 2024-04-26 10:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 614 | 125.00% |
| AMD240510P00095000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 45 | 94.53% |
| AMD240517P00095000 | 2024-04-26 11:47AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 395 | 81.64% |
| AMD240524P00095000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 64 | 78.13% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 79.49% |
| AMD240621P00095000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 15 | 10,465 | 62.21% |
| AMD240719P00095000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | -0.11 | -23.91% | 5 | 512 | 55.81% |
| AMD240816P00095000 | 2024-04-26 10:07AM EDT | 2024-08-16 | 0.69 | 0.65 | 0.71 | -0.13 | -15.85% | 2 | 149 | 54.20% |
| AMD240920P00095000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 1.15 | 0.99 | 1.08 | 0.00 | - | 56 | 5,228 | 51.56% |
| AMD241018P00095000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 1.51 | 1.28 | 1.38 | 0.00 | - | 26 | 632 | 50.42% |
| AMD241115P00095000 | 2024-04-26 11:32AM EDT | 2024-11-15 | 1.88 | 1.80 | 1.91 | -0.28 | -12.96% | 2 | 374 | 50.33% |
| AMD241220P00095000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 2.21 | 2.00 | 2.39 | -0.31 | -12.30% | 3 | 345 | 49.71% |
| AMD250117P00095000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 2.62 | 2.54 | 2.80 | -0.32 | -10.88% | 1 | 7,062 | 49.16% |
| AMD250321P00095000 | 2024-04-24 10:27AM EDT | 2025-03-21 | 3.65 | 3.30 | 3.45 | 0.00 | - | 337 | 543 | 47.04% |
| AMD250620P00095000 | 2024-04-26 9:52AM EDT | 2025-06-20 | 4.80 | 3.60 | 4.75 | -0.70 | -12.73% | 15 | 1,138 | 46.17% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 4.45 | 6.30 | 0.00 | - | 3 | 12 | 47.98% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 7.45 | 5.75 | 8.20 | 0.00 | - | 2 | 1,998 | 47.30% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 6.10 | 8.35 | 0.00 | - | 6 | 428 | 46.59% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.55 | 6.85 | 9.50 | 0.00 | - | 10 | 187 | 44.12% |
| AMD261218P00095000 | 2024-04-26 10:13AM EDT | 2026-12-18 | 10.47 | 9.95 | 11.10 | -1.12 | -9.66% | 5 | 86 | 42.56% |
© 2024 Yahoo. All rights reserved.