Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00185000 | 2024-04-26 3:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 8,315 | 106.25% |
| AMD240503C00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.53 | 0.52 | 0.55 | +0.13 | +32.50% | 3,679 | 3,384 | 72.66% |
| AMD240510C00185000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.97 | 0.96 | 0.99 | +0.26 | +36.62% | 362 | 860 | 61.47% |
| AMD240517C00185000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.46 | 1.42 | 1.48 | +0.38 | +35.19% | 769 | 6,242 | 56.79% |
| AMD240524C00185000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 2.16 | 1.91 | 2.19 | +0.50 | +30.12% | 463 | 322 | 55.19% |
| AMD240531C00185000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 2.55 | 2.40 | 2.58 | +0.51 | +25.00% | 167 | 1,034 | 52.95% |
| AMD240621C00185000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 3.94 | 3.90 | 4.00 | +0.84 | +27.10% | 2,258 | 4,429 | 50.17% |
| AMD240719C00185000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 5.79 | 5.70 | 5.85 | +1.09 | +23.19% | 106 | 1,902 | 48.77% |
| AMD240816C00185000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 8.36 | 8.30 | 8.45 | +1.19 | +16.60% | 122 | 1,060 | 50.49% |
| AMD240920C00185000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 10.60 | 10.50 | 10.65 | +1.30 | +13.98% | 51 | 2,144 | 50.05% |
| AMD241018C00185000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 12.35 | 12.15 | 12.35 | +1.50 | +13.82% | 75 | 1,052 | 50.18% |
| AMD241115C00185000 | 2024-04-26 3:27PM EDT | 2024-11-15 | 14.60 | 14.45 | 14.60 | +2.40 | +19.67% | 12 | 475 | 51.40% |
| AMD241220C00185000 | 2024-04-26 12:34PM EDT | 2024-12-20 | 16.70 | 16.25 | 16.45 | +1.60 | +10.60% | 48 | 975 | 51.15% |
| AMD250117C00185000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 17.75 | 17.35 | 18.15 | +1.85 | +11.64% | 54 | 2,838 | 51.04% |
| AMD250321C00185000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 18.20 | 20.95 | 21.25 | 0.00 | - | 92 | 233 | 51.56% |
| AMD250620C00185000 | 2024-04-25 2:11PM EDT | 2025-06-20 | 23.55 | 24.00 | 26.35 | 0.00 | - | 2 | 635 | 51.70% |
| AMD250815C00185000 | 2024-04-23 11:01AM EDT | 2025-08-15 | 24.93 | 26.65 | 29.80 | 0.00 | - | 5 | 89 | 52.82% |
| AMD251219C00185000 | 2024-04-25 1:16PM EDT | 2025-12-19 | 30.79 | 32.35 | 33.30 | 0.00 | - | 2 | 778 | 52.69% |
| AMD260116C00185000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 34.30 | 33.30 | 36.20 | +2.65 | +8.37% | 1 | 353 | 53.85% |
| AMD260618C00185000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 36.25 | 37.90 | 39.90 | 0.00 | - | 1 | 76 | 52.87% |
| AMD261218C00185000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 38.65 | 44.30 | 45.90 | 0.00 | - | 3 | 191 | 53.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00185000 | 2024-04-23 10:37AM EDT | 2024-04-26 | 32.10 | 25.65 | 28.10 | 0.00 | - | 2 | 0 | 202.34% |
| AMD240503P00185000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 28.11 | 26.60 | 28.80 | -3.04 | -9.76% | 21 | 404 | 53.32% |
| AMD240510P00185000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 28.40 | 27.95 | 29.80 | -3.88 | -12.02% | 3 | 688 | 66.26% |
| AMD240517P00185000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 28.90 | 28.25 | 28.90 | -2.80 | -8.83% | 24 | 3,443 | 50.78% |
| AMD240524P00185000 | 2024-04-26 10:00AM EDT | 2024-05-24 | 28.78 | 28.50 | 30.20 | -4.29 | -12.97% | 2 | 59 | 52.44% |
| AMD240531P00185000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 29.50 | 28.85 | 30.45 | -4.45 | -13.11% | 1 | 74 | 55.62% |
| AMD240621P00185000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 30.78 | 30.25 | 30.75 | -3.06 | -9.04% | 14 | 3,868 | 45.89% |
| AMD240719P00185000 | 2024-04-26 3:13PM EDT | 2024-07-19 | 31.88 | 31.20 | 32.10 | -2.92 | -8.39% | 2 | 1,157 | 43.41% |
| AMD240816P00185000 | 2024-04-26 10:18AM EDT | 2024-08-16 | 32.75 | 32.90 | 33.70 | -4.05 | -11.01% | 3 | 783 | 43.16% |
| AMD240920P00185000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 34.90 | 34.50 | 35.25 | -6.10 | -14.88% | 6 | 2,012 | 42.13% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 35.51 | 35.50 | 36.30 | 0.00 | - | 1 | 320 | 41.29% |
| AMD241115P00185000 | 2024-04-25 1:42PM EDT | 2024-11-15 | 39.50 | 37.10 | 37.75 | 0.00 | - | 1 | 1,333 | 41.69% |
| AMD241220P00185000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 38.10 | 38.10 | 38.90 | -4.54 | -10.65% | 51 | 615 | 40.92% |
| AMD250117P00185000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 38.60 | 38.85 | 39.55 | -2.30 | -5.62% | 4 | 1,508 | 39.99% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 2025-03-21 | 42.05 | 39.95 | 42.30 | 0.00 | - | 1 | 241 | 40.74% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 46.03 | 41.05 | 44.55 | 0.00 | - | 1 | 309 | 39.48% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 42.60 | 45.25 | 0.00 | - | 1 | 62 | 38.07% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 46.10 | 48.15 | 0.00 | - | 6 | 136 | 37.49% |
| AMD260116P00185000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 48.00 | 46.80 | 49.45 | +2.20 | +4.80% | 9 | 141 | 38.23% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 49.50 | 52.15 | 0.00 | - | 181 | 184 | 37.24% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 55.15 | 51.20 | 54.10 | 0.00 | - | 175 | 219 | 35.45% |
© 2024 Yahoo. All rights reserved.