Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00140000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 18.60 | 17.70 | 19.50 | +2.85 | +18.10% | 143 | 280 | 79.44% |
| AMD240510C00140000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 19.27 | 18.55 | 19.40 | +3.37 | +21.19% | 34 | 230 | 61.60% |
| AMD240517C00140000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 20.00 | 18.95 | 20.50 | +2.50 | +14.29% | 45 | 4,479 | 58.24% |
| AMD240524C00140000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 20.80 | 20.35 | 21.80 | +2.25 | +12.13% | 5 | 3,763 | 61.45% |
| AMD240531C00140000 | 2024-04-26 2:59PM EDT | 2024-05-31 | 21.37 | 20.80 | 22.15 | +2.87 | +15.51% | 3 | 554 | 57.70% |
| AMD240621C00140000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 23.16 | 22.85 | 23.30 | +2.78 | +13.64% | 140 | 3,694 | 53.93% |
| AMD240719C00140000 | 2024-04-26 11:51AM EDT | 2024-07-19 | 25.90 | 25.10 | 25.35 | +5.25 | +25.42% | 92 | 801 | 52.69% |
| AMD240816C00140000 | 2024-04-26 11:16AM EDT | 2024-08-16 | 28.20 | 27.50 | 28.35 | +4.10 | +17.01% | 1 | 567 | 54.72% |
| AMD240920C00140000 | 2024-04-26 11:39AM EDT | 2024-09-20 | 29.96 | 29.85 | 30.10 | +2.23 | +8.04% | 54 | 4,655 | 53.67% |
| AMD241018C00140000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 29.40 | 31.35 | 31.95 | 0.00 | - | 7 | 135 | 53.56% |
| AMD241115C00140000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 33.30 | 32.65 | 34.30 | +3.85 | +13.07% | 3 | 92 | 54.14% |
| AMD241220C00140000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 35.30 | 35.00 | 36.15 | +2.45 | +7.46% | 3 | 285 | 54.67% |
| AMD250117C00140000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 36.90 | 36.35 | 37.50 | +1.95 | +5.58% | 115 | 5,426 | 54.54% |
| AMD250321C00140000 | 2024-04-24 1:07PM EDT | 2025-03-21 | 36.11 | 39.65 | 40.20 | 0.00 | - | 1 | 95 | 54.70% |
| AMD250620C00140000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 45.00 | 42.75 | 44.35 | +5.45 | +13.78% | 1 | 2,331 | 54.47% |
| AMD250815C00140000 | 2024-04-24 11:27AM EDT | 2025-08-15 | 42.75 | 45.00 | 48.45 | 0.00 | - | 1 | 20 | 56.18% |
| AMD251219C00140000 | 2024-04-26 3:57PM EDT | 2025-12-19 | 51.22 | 49.60 | 51.40 | +3.06 | +6.35% | 6 | 1,406 | 55.29% |
| AMD260116C00140000 | 2024-04-26 12:20PM EDT | 2026-01-16 | 53.00 | 50.60 | 53.75 | +5.50 | +11.58% | 6 | 2,334 | 56.38% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.05 | 56.00 | 58.05 | 0.00 | - | 11 | 45 | 56.67% |
| AMD261218C00140000 | 2024-04-26 12:46PM EDT | 2026-12-18 | 63.30 | 60.80 | 63.30 | +4.69 | +8.00% | 3 | 104 | 56.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00140000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.00 | 1.01 | 1.04 | -0.72 | -41.86% | 2,368 | 3,042 | 75.59% |
| AMD240510P00140000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 1.58 | 1.56 | 1.61 | -0.84 | -34.71% | 164 | 1,331 | 61.74% |
| AMD240517P00140000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.20 | 2.15 | 2.40 | -0.79 | -26.42% | 1,001 | 10,897 | 57.74% |
| AMD240524P00140000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 2.91 | 2.78 | 2.94 | -0.85 | -22.61% | 272 | 473 | 54.96% |
| AMD240531P00140000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 3.33 | 3.05 | 3.35 | -0.68 | -16.96% | 92 | 598 | 51.62% |
| AMD240621P00140000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.57 | 4.55 | 4.65 | -0.93 | -16.91% | 1,576 | 11,159 | 48.67% |
| AMD240719P00140000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.00 | 5.95 | 6.05 | -1.05 | -14.89% | 804 | 6,456 | 45.58% |
| AMD240816P00140000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 8.00 | 7.85 | 8.00 | -0.95 | -10.61% | 110 | 3,822 | 46.24% |
| AMD240920P00140000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 9.45 | 9.35 | 9.50 | -0.90 | -8.70% | 982 | 7,536 | 44.79% |
| AMD241018P00140000 | 2024-04-26 12:45PM EDT | 2024-10-18 | 10.40 | 10.35 | 10.55 | -1.80 | -14.75% | 19 | 3,634 | 43.85% |
| AMD241115P00140000 | 2024-04-26 12:40PM EDT | 2024-11-15 | 11.95 | 11.95 | 12.15 | -1.75 | -12.77% | 6 | 2,364 | 44.65% |
| AMD241220P00140000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 13.05 | 13.10 | 13.25 | -1.26 | -8.81% | 14 | 1,431 | 43.71% |
| AMD250117P00140000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 14.00 | 13.90 | 14.35 | -1.07 | -7.10% | 4 | 7,138 | 43.68% |
| AMD250321P00140000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 15.80 | 15.30 | 17.80 | -1.45 | -8.41% | 4 | 3,219 | 45.81% |
| AMD250620P00140000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 18.45 | 16.25 | 18.85 | -1.03 | -5.29% | 60 | 2,522 | 42.30% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 19.25 | 20.85 | 0.00 | - | 8 | 54 | 42.87% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 22.80 | 20.95 | 23.30 | 0.00 | - | 1 | 445 | 41.54% |
| AMD260116P00140000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 22.84 | 21.80 | 23.25 | -1.46 | -6.01% | 13 | 3,387 | 40.54% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 26.92 | 24.25 | 25.85 | 0.00 | - | 1 | 26 | 39.56% |
| AMD261218P00140000 | 2024-04-26 12:44PM EDT | 2026-12-18 | 27.70 | 27.35 | 28.90 | -0.97 | -3.38% | 122 | 376 | 39.00% |
© 2024 Yahoo. All rights reserved.