Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00115000 | 2024-04-25 3:06PM EDT | 2024-04-26 | 39.30 | 40.30 | 44.30 | 0.00 | - | 2 | 15 | 495.02% |
| AMD240503C00115000 | 2024-04-24 12:35PM EDT | 2024-05-03 | 36.46 | 40.65 | 43.80 | 0.00 | - | 7 | 37 | 160.94% |
| AMD240510C00115000 | 2024-04-22 9:49AM EDT | 2024-05-10 | 35.28 | 41.50 | 43.75 | 0.00 | - | 1 | 9 | 80.27% |
| AMD240517C00115000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 42.92 | 42.10 | 43.80 | +6.78 | +18.76% | 16 | 123 | 78.17% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 43.90 | 42.40 | 44.20 | +7.00 | +18.97% | 2 | 14 | 75.78% |
| AMD240621C00115000 | 2024-04-26 3:01PM EDT | 2024-06-21 | 44.25 | 43.10 | 44.65 | +5.50 | +14.19% | 13 | 10,618 | 61.11% |
| AMD240719C00115000 | 2024-04-23 11:15AM EDT | 2024-07-19 | 40.85 | 44.90 | 45.45 | 0.00 | - | 3 | 430 | 60.23% |
| AMD240816C00115000 | 2024-04-26 2:30PM EDT | 2024-08-16 | 46.58 | 46.55 | 47.10 | +3.58 | +8.33% | 11 | 146 | 61.41% |
| AMD240920C00115000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 46.22 | 47.70 | 48.55 | 0.00 | - | 16 | 904 | 59.31% |
| AMD241018C00115000 | 2024-04-22 11:01AM EDT | 2024-10-18 | 40.50 | 48.95 | 49.85 | 0.00 | - | 2 | 38 | 59.18% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 50.60 | 51.15 | 0.00 | - | 3 | 19 | 59.89% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 51.85 | 52.75 | 0.00 | - | 1 | 28 | 59.56% |
| AMD250117C00115000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 52.50 | 52.75 | 53.70 | +0.80 | +1.55% | 2 | 2,760 | 58.89% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 2025-03-21 | 58.90 | 54.45 | 55.95 | 0.00 | - | 1 | 72 | 57.76% |
| AMD250620C00115000 | 2024-04-19 2:24PM EDT | 2025-06-20 | 51.90 | 56.55 | 59.20 | 0.00 | - | 2 | 577 | 56.74% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 2025-08-15 | 53.25 | 59.30 | 62.00 | 0.00 | - | 2 | 13 | 58.68% |
| AMD251219C00115000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 63.10 | 62.85 | 65.95 | +1.65 | +2.69% | 1 | 692 | 58.57% |
| AMD260116C00115000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 56.00 | 64.00 | 65.80 | 0.00 | - | 18 | 331 | 58.08% |
| AMD260618C00115000 | 2024-04-26 10:21AM EDT | 2026-06-18 | 69.00 | 68.50 | 70.20 | +3.68 | +5.63% | 1 | 52 | 58.73% |
| AMD261218C00115000 | 2024-04-26 11:57AM EDT | 2026-12-18 | 73.80 | 72.00 | 75.75 | +3.90 | +5.58% | 3 | 105 | 58.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00115000 | 2024-04-26 3:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 196.88% |
| AMD240503P00115000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 164 | 384 | 83.59% |
| AMD240510P00115000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 124 | 273 | 68.95% |
| AMD240517P00115000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 361 | 1,177 | 62.50% |
| AMD240524P00115000 | 2024-04-26 2:47PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.46 | -0.12 | -30.00% | 20 | 80 | 62.55% |
| AMD240531P00115000 | 2024-04-26 12:12PM EDT | 2024-05-31 | 0.34 | 0.22 | 0.50 | -0.22 | -39.29% | 9 | 95 | 56.30% |
| AMD240621P00115000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.80 | -0.15 | -15.96% | 245 | 8,964 | 52.39% |
| AMD240719P00115000 | 2024-04-26 11:04AM EDT | 2024-07-19 | 1.33 | 1.31 | 1.35 | -0.41 | -23.56% | 3 | 1,048 | 48.91% |
| AMD240816P00115000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 2.26 | 2.19 | 2.45 | -0.34 | -13.08% | 7 | 1,842 | 50.24% |
| AMD240920P00115000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 3.00 | 2.99 | 3.10 | -0.49 | -14.04% | 8 | 1,950 | 47.35% |
| AMD241018P00115000 | 2024-04-26 3:27PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.75 | -0.50 | -12.05% | 261 | 284 | 46.35% |
| AMD241115P00115000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 5.16 | 4.60 | 4.75 | 0.00 | - | 3 | 656 | 46.96% |
| AMD241220P00115000 | 2024-04-26 1:30PM EDT | 2024-12-20 | 5.40 | 5.35 | 5.65 | -0.50 | -8.47% | 2 | 502 | 46.45% |
| AMD250117P00115000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 6.05 | 5.90 | 6.10 | -0.75 | -11.03% | 8 | 5,491 | 45.34% |
| AMD250321P00115000 | 2024-04-25 2:48PM EDT | 2025-03-21 | 8.05 | 6.95 | 7.55 | 0.00 | - | 2 | 544 | 44.70% |
| AMD250620P00115000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 9.40 | 7.30 | 10.30 | -1.30 | -12.15% | 11 | 2,533 | 45.78% |
| AMD250815P00115000 | 2024-04-22 9:49AM EDT | 2025-08-15 | 11.95 | 8.60 | 11.65 | 0.00 | - | 2 | 102 | 45.76% |
| AMD251219P00115000 | 2024-04-26 10:58AM EDT | 2025-12-19 | 12.56 | 12.00 | 12.90 | -0.74 | -5.56% | 1 | 2,751 | 42.93% |
| AMD260116P00115000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 15.12 | 12.65 | 13.30 | 0.00 | - | 19 | 414 | 42.66% |
| AMD260618P00115000 | 2024-04-26 10:21AM EDT | 2026-06-18 | 14.85 | 14.35 | 15.55 | -0.04 | -0.27% | 1 | 3 | 41.72% |
| AMD261218P00115000 | 2024-04-22 9:43AM EDT | 2026-12-18 | 19.39 | 16.65 | 17.85 | 0.00 | - | 1 | 57 | 40.70% |
© 2024 Yahoo. All rights reserved.