Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00125000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 26.80 | 25.45 | 28.00 | -0.80 | -2.90% | 3 | 84 | 218.95% |
| AMD240503C00125000 | 2024-04-24 2:57PM EDT | 2024-05-03 | 26.50 | 26.90 | 27.55 | -2.33 | -8.08% | 1 | 57 | 80.96% |
| AMD240510C00125000 | 2024-04-24 1:25PM EDT | 2024-05-10 | 27.90 | 27.55 | 29.00 | +2.53 | +9.97% | 8 | 21 | 82.13% |
| AMD240517C00125000 | 2024-04-24 11:43AM EDT | 2024-05-17 | 28.05 | 26.55 | 28.80 | -0.75 | -2.60% | 37 | 1,441 | 59.42% |
| AMD240524C00125000 | 2024-04-23 2:28PM EDT | 2024-05-24 | 28.65 | 28.50 | 29.55 | -1.50 | -4.98% | 7 | 22 | 68.31% |
| AMD240531C00125000 | 2024-04-19 3:02PM EDT | 2024-05-31 | 31.50 | 28.25 | 29.80 | +7.15 | +29.36% | 5 | 23 | 61.51% |
| AMD240621C00125000 | 2024-04-24 2:44PM EDT | 2024-06-21 | 30.05 | 30.10 | 30.30 | -1.65 | -5.21% | 9 | 6,148 | 57.32% |
| AMD240719C00125000 | 2024-04-23 2:25PM EDT | 2024-07-19 | 31.25 | 30.70 | 32.25 | -1.75 | -5.30% | 1 | 462 | 53.67% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 2024-08-16 | 34.61 | 33.25 | 34.15 | 0.00 | - | 1 | 83 | 55.84% |
| AMD240920C00125000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 35.74 | 34.50 | 36.10 | +1.21 | +3.50% | 1 | 954 | 54.34% |
| AMD241018C00125000 | 2024-04-23 11:42AM EDT | 2024-10-18 | 37.87 | 35.90 | 37.45 | 0.00 | - | 3 | 95 | 54.07% |
| AMD241115C00125000 | 2024-04-22 3:03PM EDT | 2024-11-15 | 36.95 | 38.45 | 39.40 | 0.00 | - | 1 | 55 | 56.51% |
| AMD241220C00125000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 38.72 | 39.85 | 40.95 | 0.00 | - | 61 | 164 | 55.97% |
| AMD250117C00125000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 42.03 | 41.45 | 42.20 | 0.00 | - | 10 | 4,808 | 56.35% |
| AMD250321C00125000 | 2024-04-24 10:26AM EDT | 2025-03-21 | 46.15 | 43.05 | 44.55 | +0.90 | +1.99% | 1 | 33 | 54.90% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 2025-06-20 | 47.50 | 46.65 | 50.50 | -0.50 | -1.04% | 5 | 668 | 57.54% |
| AMD250815C00125000 | 2024-04-19 2:01PM EDT | 2025-08-15 | 47.96 | 49.70 | 50.20 | 0.00 | - | 10 | 18 | 56.48% |
| AMD251219C00125000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 50.80 | 51.80 | 55.00 | 0.00 | - | 16 | 521 | 55.63% |
| AMD260116C00125000 | 2024-04-24 2:19PM EDT | 2026-01-16 | 54.50 | 54.35 | 55.20 | -1.50 | -2.68% | 1 | 769 | 56.49% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 2026-06-18 | 62.97 | 58.70 | 60.25 | 0.00 | - | 2 | 40 | 57.18% |
| AMD261218C00125000 | 2024-04-24 10:21AM EDT | 2026-12-18 | 65.75 | 63.10 | 65.75 | +1.25 | +1.94% | 2 | 66 | 57.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00125000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 715 | 1,733 | 90.63% |
| AMD240503P00125000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 197 | 1,360 | 74.71% |
| AMD240510P00125000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 0.63 | 0.56 | 0.60 | +0.04 | +6.78% | 120 | 885 | 63.28% |
| AMD240517P00125000 | 2024-04-24 3:12PM EDT | 2024-05-17 | 0.85 | 0.83 | 0.86 | 0.00 | - | 105 | 3,409 | 57.86% |
| AMD240524P00125000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 1.30 | 1.24 | 1.29 | +0.10 | +8.33% | 37 | 751 | 56.59% |
| AMD240531P00125000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 1.54 | 1.47 | 1.72 | +0.07 | +4.76% | 25 | 227 | 54.65% |
| AMD240621P00125000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 2.30 | 2.26 | 2.31 | +0.09 | +4.07% | 813 | 10,953 | 49.33% |
| AMD240719P00125000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 3.34 | 3.25 | 3.35 | +0.09 | +2.77% | 29 | 2,160 | 46.50% |
| AMD240816P00125000 | 2024-04-24 3:32PM EDT | 2024-08-16 | 4.80 | 4.70 | 4.80 | +0.25 | +5.49% | 5 | 3,073 | 46.92% |
| AMD240920P00125000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 6.15 | 4.95 | 6.05 | +0.26 | +4.41% | 100 | 2,731 | 45.64% |
| AMD241018P00125000 | 2024-04-24 11:47AM EDT | 2024-10-18 | 7.00 | 6.75 | 6.90 | +0.30 | +4.48% | 4 | 1,176 | 44.64% |
| AMD241115P00125000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 8.15 | 8.10 | 8.20 | +0.10 | +1.24% | 15 | 717 | 45.30% |
| AMD241220P00125000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 9.35 | 9.00 | 9.15 | +0.30 | +3.31% | 38 | 1,815 | 44.39% |
| AMD250117P00125000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 10.05 | 9.75 | 10.15 | +0.45 | +4.69% | 24 | 9,097 | 44.49% |
| AMD250321P00125000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 11.55 | 10.95 | 11.65 | +0.35 | +3.13% | 3 | 743 | 43.33% |
| AMD250620P00125000 | 2024-04-23 2:26PM EDT | 2025-06-20 | 13.25 | 12.95 | 13.75 | 0.00 | - | 1 | 2,999 | 42.40% |
| AMD250815P00125000 | 2024-04-09 11:22AM EDT | 2025-08-15 | 12.15 | 14.55 | 16.10 | 0.00 | - | 10 | 463 | 44.02% |
| AMD251219P00125000 | 2024-04-24 9:31AM EDT | 2025-12-19 | 16.30 | 17.05 | 18.00 | -0.70 | -4.12% | 1 | 490 | 42.14% |
| AMD260116P00125000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 20.00 | 17.55 | 18.00 | 0.00 | - | 1 | 1,307 | 41.20% |
| AMD260618P00125000 | 2024-04-19 1:41PM EDT | 2026-06-18 | 20.86 | 19.65 | 20.50 | 0.00 | - | 2 | 211 | 40.39% |
| AMD261218P00125000 | 2024-04-22 9:40AM EDT | 2026-12-18 | 23.75 | 22.10 | 23.85 | 0.00 | - | 4 | 61 | 40.51% |
© 2024 Yahoo. All rights reserved.