Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00160000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 0.31 | 0.33 | 0.36 | -0.13 | -29.55% | 36,174 | 15,350 | 32.72% |
| AMD240503C00160000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 5.83 | 5.80 | 5.85 | +1.53 | +35.58% | 6,037 | 7,864 | 72.36% |
| AMD240510C00160000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 6.90 | 6.85 | 6.95 | +1.70 | +32.69% | 808 | 3,245 | 61.28% |
| AMD240517C00160000 | 2024-04-26 11:09AM EDT | 2024-05-17 | 7.90 | 7.80 | 7.90 | +1.75 | +28.46% | 1,099 | 13,825 | 56.74% |
| AMD240524C00160000 | 2024-04-26 11:07AM EDT | 2024-05-24 | 9.30 | 9.05 | 9.35 | +1.95 | +26.53% | 134 | 1,281 | 57.02% |
| AMD240531C00160000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 9.90 | 9.65 | 9.85 | +1.97 | +24.84% | 121 | 1,511 | 53.96% |
| AMD240621C00160000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 12.00 | 11.85 | 11.95 | +2.10 | +21.21% | 736 | 10,587 | 51.51% |
| AMD240719C00160000 | 2024-04-26 11:04AM EDT | 2024-07-19 | 14.60 | 14.20 | 14.30 | +2.50 | +20.66% | 105 | 3,991 | 50.09% |
| AMD240816C00160000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 17.17 | 17.10 | 17.20 | +1.79 | +11.39% | 265 | 483 | 51.59% |
| AMD240920C00160000 | 2024-04-26 11:03AM EDT | 2024-09-20 | 20.00 | 19.60 | 19.75 | +2.75 | +15.94% | 150 | 2,541 | 51.41% |
| AMD241018C00160000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 20.80 | 21.35 | 21.55 | +1.60 | +8.33% | 7 | 313 | 51.24% |
| AMD241115C00160000 | 2024-04-26 10:03AM EDT | 2024-11-15 | 22.79 | 23.80 | 24.00 | +1.59 | +7.50% | 3 | 192 | 52.85% |
| AMD241220C00160000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 25.95 | 25.40 | 25.85 | +2.65 | +11.37% | 2 | 621 | 52.26% |
| AMD250117C00160000 | 2024-04-26 10:47AM EDT | 2025-01-17 | 27.00 | 27.10 | 27.35 | +2.25 | +9.09% | 32 | 4,916 | 52.47% |
| AMD250321C00160000 | 2024-04-26 10:33AM EDT | 2025-03-21 | 29.91 | 30.40 | 30.70 | +2.41 | +8.76% | 7 | 151 | 52.87% |
| AMD250620C00160000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 34.85 | 34.40 | 34.95 | +3.19 | +10.08% | 25 | 1,754 | 53.08% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 2025-08-15 | 33.38 | 36.55 | 37.50 | 0.00 | - | 68 | 126 | 53.25% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AMD251219C00160000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 39.52 | 40.75 | 43.60 | 0.00 | - | 2 | 1,402 | 54.03% |
| AMD260116C00160000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 40.34 | 42.05 | 44.35 | 0.00 | - | 5 | 576 | 54.12% |
| AMD260618C00160000 | 2024-04-26 10:16AM EDT | 2026-06-18 | 48.50 | 46.95 | 49.00 | +2.82 | +6.17% | 1 | 52 | 54.07% |
| AMD261218C00160000 | 2024-04-25 3:35PM EDT | 2026-12-18 | 51.30 | 52.45 | 55.75 | 0.00 | - | 3 | 406 | 55.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00160000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 2.63 | 2.57 | 2.64 | -4.17 | -61.05% | 2,219 | 5,464 | 42.09% |
| AMD240503P00160000 | 2024-04-26 11:10AM EDT | 2024-05-03 | 7.99 | 7.95 | 8.05 | -2.43 | -23.32% | 512 | 1,781 | 73.93% |
| AMD240510P00160000 | 2024-04-26 11:07AM EDT | 2024-05-10 | 8.75 | 8.85 | 8.95 | -2.03 | -18.83% | 18 | 1,172 | 61.04% |
| AMD240517P00160000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 9.70 | 9.70 | 9.80 | -2.00 | -17.09% | 261 | 7,659 | 55.90% |
| AMD240524P00160000 | 2024-04-26 11:05AM EDT | 2024-05-24 | 10.45 | 10.65 | 10.85 | -2.75 | -20.83% | 22 | 391 | 54.32% |
| AMD240531P00160000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 11.20 | 11.20 | 11.40 | -1.84 | -14.11% | 15 | 645 | 51.54% |
| AMD240621P00160000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 12.90 | 12.90 | 13.00 | -1.45 | -10.10% | 290 | 12,359 | 47.78% |
| AMD240719P00160000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 14.30 | 14.45 | 14.55 | -2.20 | -13.33% | 36 | 3,714 | 44.23% |
| AMD240816P00160000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 16.50 | 16.80 | 16.95 | -1.50 | -8.33% | 5 | 3,755 | 45.22% |
| AMD240920P00160000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 18.35 | 18.55 | 18.75 | -1.30 | -6.62% | 16 | 4,476 | 44.02% |
| AMD241018P00160000 | 2024-04-26 10:18AM EDT | 2024-10-18 | 19.35 | 19.55 | 19.80 | -2.05 | -9.58% | 17 | 1,630 | 42.78% |
| AMD241115P00160000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 21.65 | 21.40 | 21.65 | -1.15 | -5.04% | 11 | 449 | 43.69% |
| AMD241220P00160000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 22.79 | 22.40 | 22.80 | -1.58 | -6.48% | 1 | 1,426 | 42.64% |
| AMD250117P00160000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 23.70 | 23.55 | 23.75 | -1.49 | -5.92% | 71 | 6,602 | 42.12% |
| AMD250321P00160000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 25.60 | 24.70 | 25.95 | -1.29 | -4.80% | 4 | 1,477 | 41.61% |
| AMD250620P00160000 | 2024-04-24 10:16AM EDT | 2025-06-20 | 29.55 | 28.05 | 28.85 | 0.00 | - | 1 | 1,285 | 41.20% |
| AMD250815P00160000 | 2024-04-23 2:15PM EDT | 2025-08-15 | 31.24 | 29.35 | 29.85 | 0.00 | - | 1 | 159 | 40.12% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 35.75 | 32.00 | 32.85 | 0.00 | - | 2 | 610 | 39.48% |
| AMD260116P00160000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 35.29 | 31.85 | 33.35 | 0.00 | - | 7 | 642 | 39.21% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 35.50 | 36.25 | 0.00 | - | 5 | 15 | 38.42% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 40.54 | 36.30 | 40.10 | 0.00 | - | 10 | 91 | 38.50% |
© 2024 Yahoo. All rights reserved.