Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00085000 | 2024-04-26 1:38PM EDT | 2024-04-26 | 73.26 | 71.10 | 73.55 | +12.58 | +20.73% | 1 | 5 | 754.69% |
| AMD240503C00085000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 73.31 | 70.75 | 73.55 | +5.31 | +7.81% | 1 | 7 | 266.80% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 86.12 | 72.00 | 73.50 | 0.00 | - | 50 | 54 | 128.61% |
| AMD240621C00085000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 72.97 | 72.55 | 73.90 | 0.00 | - | 1 | 2,443 | 93.26% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 73.10 | 74.25 | 0.00 | - | 20 | 97 | 83.69% |
| AMD240816C00085000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 71.90 | 73.70 | 75.05 | 0.00 | - | 25 | 42 | 80.54% |
| AMD240920C00085000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 64.79 | 74.40 | 75.55 | 0.00 | - | 2 | 137 | 75.43% |
| AMD241115C00085000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 66.50 | 75.65 | 76.85 | 0.00 | - | 2 | 1 | 72.18% |
| AMD241220C00085000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 73.21 | 76.35 | 77.85 | 0.00 | - | 1 | 37 | 71.05% |
| AMD250117C00085000 | 2024-04-19 2:45PM EDT | 2025-01-17 | 66.98 | 76.95 | 78.55 | 0.00 | - | 2 | 1,668 | 70.19% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 2025-03-21 | 72.25 | 77.70 | 79.40 | 0.00 | - | 1 | 2 | 66.29% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 79.70 | 83.20 | 0.00 | - | 1 | 58 | 68.05% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 81.60 | 83.55 | 0.00 | - | 6 | 9 | 67.13% |
| AMD251219C00085000 | 2024-04-24 10:14AM EDT | 2025-12-19 | 82.00 | 84.20 | 85.25 | 0.00 | - | 2 | 288 | 64.99% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 2026-01-16 | 78.00 | 83.90 | 86.30 | 0.00 | - | 2 | 79 | 64.41% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 85.55 | 89.85 | 0.00 | - | 6 | 5 | 63.18% |
| AMD261218C00085000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 87.40 | 90.35 | 92.95 | 0.00 | - | 1 | 32 | 64.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00085000 | 2024-04-26 10:18AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 1 | 1 | 574.22% |
| AMD240503P00085000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 199 | 131.25% |
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 18 | 101.56% |
| AMD240517P00085000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 137 | 87.50% |
| AMD240621P00085000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 513 | 15,495 | 66.80% |
| AMD240719P00085000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.29 | 0.18 | 0.20 | 0.00 | - | 2 | 819 | 59.57% |
| AMD240816P00085000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 0.38 | 0.34 | 0.39 | -0.06 | -13.64% | 10 | 184 | 57.13% |
| AMD240920P00085000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 0.59 | 0.53 | 0.62 | -0.25 | -29.76% | 57 | 7,078 | 54.05% |
| AMD241018P00085000 | 2024-04-24 9:43AM EDT | 2024-10-18 | 0.82 | 0.73 | 0.82 | 0.00 | - | 1 | 129 | 52.44% |
| AMD241115P00085000 | 2024-04-25 12:56PM EDT | 2024-11-15 | 1.21 | 1.07 | 1.18 | 0.00 | - | 49 | 352 | 52.59% |
| AMD241220P00085000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 1.19 | 1.26 | 1.50 | -0.28 | -19.05% | 1 | 270 | 50.83% |
| AMD250117P00085000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 1.70 | 1.51 | 1.89 | -0.03 | -1.73% | 5 | 10,591 | 50.51% |
| AMD250321P00085000 | 2024-04-26 12:02PM EDT | 2025-03-21 | 1.99 | 1.89 | 2.23 | -0.32 | -13.85% | 20 | 517 | 48.63% |
| AMD250620P00085000 | 2024-04-25 10:25AM EDT | 2025-06-20 | 3.34 | 3.00 | 3.20 | 0.00 | - | 2 | 1,863 | 47.56% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.70 | 4.65 | 0.00 | - | 1 | 98 | 50.13% |
| AMD251219P00085000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 5.46 | 3.95 | 6.05 | 0.00 | - | 2 | 1,212 | 48.78% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 4.05 | 6.20 | 0.00 | - | 4 | 1,567 | 48.11% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 45.24% |
| AMD261218P00085000 | 2024-04-26 12:07PM EDT | 2026-12-18 | 7.81 | 7.15 | 8.35 | -0.81 | -9.40% | 5 | 933 | 43.49% |
© 2024 Yahoo. All rights reserved.