Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00195000 | 2024-04-26 2:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,855 | 137.50% |
| AMD240503C00195000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 1,121 | 2,004 | 75.68% |
| AMD240510C00195000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.43 | 0.42 | 0.44 | +0.10 | +30.30% | 60 | 863 | 62.94% |
| AMD240517C00195000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.71 | 0.71 | 0.74 | +0.16 | +29.09% | 508 | 10,392 | 58.06% |
| AMD240524C00195000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 1.19 | 0.93 | 1.39 | +0.28 | +30.77% | 80 | 546 | 56.62% |
| AMD240531C00195000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 1.44 | 1.44 | 1.68 | +0.29 | +25.22% | 116 | 519 | 55.01% |
| AMD240621C00195000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 2.49 | 2.46 | 2.50 | +0.56 | +29.02% | 1,230 | 5,234 | 50.24% |
| AMD240719C00195000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.00 | +0.55 | +15.94% | 69 | 1,855 | 48.55% |
| AMD240816C00195000 | 2024-04-26 11:38AM EDT | 2024-08-16 | 6.15 | 6.10 | 6.25 | +0.85 | +16.04% | 80 | 753 | 50.12% |
| AMD240920C00195000 | 2024-04-26 3:06PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.30 | +0.85 | +11.56% | 77 | 4,137 | 50.04% |
| AMD241018C00195000 | 2024-04-26 3:29PM EDT | 2024-10-18 | 9.65 | 9.65 | 9.80 | +1.10 | +12.87% | 65 | 684 | 49.74% |
| AMD241115C00195000 | 2024-04-26 11:01AM EDT | 2024-11-15 | 12.25 | 11.80 | 12.00 | +1.73 | +16.44% | 12 | 731 | 51.07% |
| AMD241220C00195000 | 2024-04-26 10:27AM EDT | 2024-12-20 | 13.51 | 13.50 | 13.70 | +1.66 | +14.01% | 16 | 621 | 50.73% |
| AMD250117C00195000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 15.40 | 14.65 | 15.10 | +1.95 | +14.50% | 155 | 2,412 | 50.48% |
| AMD250321C00195000 | 2024-04-26 12:17PM EDT | 2025-03-21 | 18.70 | 18.05 | 18.75 | +3.00 | +19.11% | 4 | 483 | 51.47% |
| AMD250620C00195000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 20.44 | 21.15 | 24.45 | 0.00 | - | 20 | 452 | 52.16% |
| AMD250815C00195000 | 2024-04-19 2:29PM EDT | 2025-08-15 | 20.50 | 22.65 | 26.85 | 0.00 | - | 6 | 56 | 51.73% |
| AMD251219C00195000 | 2024-04-25 11:38AM EDT | 2025-12-19 | 27.60 | 29.40 | 30.25 | 0.00 | - | 1 | 756 | 52.30% |
| AMD260116C00195000 | 2024-04-26 11:39AM EDT | 2026-01-16 | 31.10 | 28.80 | 32.00 | +2.10 | +7.24% | 1 | 1,412 | 51.82% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 2026-06-18 | 40.20 | 34.95 | 36.90 | 0.00 | - | 1 | 22 | 52.51% |
| AMD261218C00195000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 42.50 | 40.45 | 43.05 | +2.60 | +6.52% | 2 | 270 | 53.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00195000 | 2024-04-23 12:21PM EDT | 2024-04-26 | 41.79 | 36.30 | 38.20 | 0.00 | - | 4 | 0 | 261.13% |
| AMD240503P00195000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 41.76 | 36.05 | 38.65 | 0.00 | - | 3 | 4 | 105.13% |
| AMD240510P00195000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 42.88 | 36.25 | 39.50 | 0.00 | - | 1 | 33 | 57.91% |
| AMD240517P00195000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 37.80 | 37.45 | 38.50 | -3.26 | -7.94% | 23 | 5,244 | 50.64% |
| AMD240524P00195000 | 2024-04-23 12:30PM EDT | 2024-05-24 | 42.33 | 37.45 | 38.65 | 0.00 | - | 1 | 50 | 55.23% |
| AMD240531P00195000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 46.35 | 37.70 | 38.85 | 0.00 | - | 5 | 7 | 51.83% |
| AMD240621P00195000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 38.58 | 38.60 | 39.65 | -3.26 | -7.79% | 5 | 2,929 | 47.36% |
| AMD240719P00195000 | 2024-04-26 12:21PM EDT | 2024-07-19 | 39.30 | 39.65 | 40.40 | -5.59 | -12.45% | 6 | 540 | 42.84% |
| AMD240816P00195000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 44.65 | 40.85 | 41.80 | 0.00 | - | 6 | 496 | 42.91% |
| AMD240920P00195000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 45.70 | 41.95 | 43.15 | 0.00 | - | 1 | 1,024 | 41.88% |
| AMD241018P00195000 | 2024-04-25 9:55AM EDT | 2024-10-18 | 47.51 | 42.90 | 44.00 | 0.00 | - | 4 | 232 | 40.81% |
| AMD241115P00195000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 47.55 | 44.15 | 45.20 | 0.00 | - | 1 | 247 | 40.93% |
| AMD241220P00195000 | 2024-04-25 11:11AM EDT | 2024-12-20 | 48.75 | 45.20 | 46.30 | 0.00 | - | 1 | 317 | 40.30% |
| AMD250117P00195000 | 2024-04-26 12:28PM EDT | 2025-01-17 | 46.43 | 46.00 | 47.00 | -2.63 | -5.36% | 3 | 1,376 | 39.59% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 46.50 | 48.60 | 0.00 | - | 6 | 87 | 38.56% |
| AMD250620P00195000 | 2024-04-26 11:38AM EDT | 2025-06-20 | 50.80 | 48.35 | 51.55 | -1.00 | -1.93% | 4 | 332 | 38.80% |
| AMD250815P00195000 | 2024-04-26 1:21PM EDT | 2025-08-15 | 50.98 | 50.20 | 52.15 | +1.33 | +2.68% | 1 | 23 | 37.33% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 2025-12-19 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 32.23% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 51.95 | 54.10 | 56.30 | 0.00 | - | 2 | 211 | 37.63% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 2026-06-18 | 62.69 | 56.05 | 58.50 | 0.00 | - | 1 | 7 | 36.19% |
| AMD261218P00195000 | 2024-04-22 1:03PM EDT | 2026-12-18 | 65.85 | 57.65 | 61.55 | 0.00 | - | 1 | 128 | 35.59% |
© 2024 Yahoo. All rights reserved.