Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 78.40 | 86.85 | 88.50 | 0.00 | - | 3 | 26 | 158.59% |
| AMD240621C00070000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 84.00 | 87.55 | 88.75 | 0.00 | - | 2 | 1,007 | 116.55% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 88.44 | 87.90 | 89.10 | 0.00 | - | 1 | 19 | 102.91% |
| AMD240920C00070000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 91.15 | 88.70 | 89.90 | 0.00 | - | 2 | 80 | 88.04% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 2024-12-20 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 115.62% |
| AMD250117C00070000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 91.95 | 90.45 | 92.05 | +6.95 | +8.18% | 8 | 1,461 | 79.07% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 90.40 | 93.50 | 0.00 | - | 2 | 5 | 74.80% |
| AMD250620C00070000 | 2024-04-26 3:41PM EDT | 2025-06-20 | 93.40 | 92.20 | 94.65 | +3.87 | +4.32% | 1 | 65 | 72.58% |
| AMD250815C00070000 | 2024-04-26 3:42PM EDT | 2025-08-15 | 94.10 | 92.10 | 96.50 | -17.85 | -15.94% | 1 | 1 | 71.50% |
| AMD251219C00070000 | 2024-04-26 2:02PM EDT | 2025-12-19 | 96.70 | 94.05 | 98.75 | -22.80 | -19.08% | 1 | 110 | 70.26% |
| AMD260116C00070000 | 2024-04-23 2:57PM EDT | 2026-01-16 | 97.19 | 94.80 | 98.40 | +4.36 | +4.70% | 2 | 29 | 69.29% |
| AMD260618C00070000 | 2024-04-02 11:06AM EDT | 2026-06-18 | 116.05 | 96.50 | 101.25 | 0.00 | - | 23 | 23 | 68.12% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 2026-12-18 | 107.80 | 99.20 | 103.35 | 0.00 | - | 2 | 13 | 66.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,252 | 103.13% |
| AMD240621P00070000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 15,890 | 77.34% |
| AMD240719P00070000 | 2024-04-26 11:49AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 8 | 870 | 67.97% |
| AMD240920P00070000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 0.29 | 0.22 | 0.28 | 0.00 | - | 152 | 1,800 | 60.30% |
| AMD241220P00070000 | 2024-04-26 12:33PM EDT | 2024-12-20 | 0.64 | 0.51 | 0.64 | -0.16 | -20.00% | 1 | 335 | 54.25% |
| AMD250117P00070000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 0.80 | 0.67 | 0.90 | -0.05 | -5.88% | 200 | 20,901 | 54.35% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 17 | 52.49% |
| AMD250620P00070000 | 2024-04-23 12:47PM EDT | 2025-06-20 | 1.65 | 0.00 | 2.28 | 0.00 | - | 314 | 1,537 | 54.61% |
| AMD250815P00070000 | 2024-04-19 3:26PM EDT | 2025-08-15 | 2.40 | 1.60 | 2.15 | 0.00 | - | 2 | 22 | 50.56% |
| AMD251219P00070000 | 2024-04-25 3:13PM EDT | 2025-12-19 | 2.47 | 2.00 | 3.05 | 0.00 | - | 1 | 6,528 | 49.26% |
| AMD260116P00070000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 2.97 | 2.86 | 3.05 | -0.12 | -3.88% | 12 | 789 | 48.16% |
| AMD260618P00070000 | 2024-04-19 2:33PM EDT | 2026-06-18 | 3.70 | 2.93 | 4.00 | 0.00 | - | 1 | 5 | 46.69% |
| AMD261218P00070000 | 2024-04-24 12:32PM EDT | 2026-12-18 | 4.62 | 4.65 | 5.10 | 0.00 | - | 1 | 417 | 45.34% |
© 2024 Yahoo. All rights reserved.