Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00145000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 4.98 | 4.90 | 5.00 | -6.27 | -55.73% | 3,222 | 101 | 50.64% |
| AMD240503C00145000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 8.72 | 7.65 | 8.80 | -4.83 | -35.65% | 453 | 140 | 64.78% |
| AMD240510C00145000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 9.60 | 9.35 | 9.65 | -5.55 | -36.63% | 141 | 12 | 62.09% |
| AMD240517C00145000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 10.44 | 10.25 | 10.40 | -5.14 | -32.99% | 1,169 | 761 | 58.91% |
| AMD240524C00145000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 11.15 | 11.15 | 11.55 | -5.30 | -32.22% | 36 | 2,811 | 58.42% |
| AMD240531C00145000 | 2024-04-19 3:02PM EDT | 2024-05-31 | 11.57 | 11.95 | 12.15 | -8.78 | -43.14% | 39 | 11 | 56.90% |
| AMD240621C00145000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 13.95 | 13.75 | 13.95 | -5.04 | -26.54% | 324 | 4,277 | 53.96% |
| AMD240719C00145000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 16.10 | 15.80 | 16.05 | -4.20 | -20.69% | 1,066 | 472 | 52.09% |
| AMD240816C00145000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 18.40 | 18.45 | 18.60 | -4.55 | -19.83% | 337 | 521 | 53.47% |
| AMD240920C00145000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 20.81 | 20.65 | 20.85 | -4.39 | -17.42% | 88 | 2,418 | 52.97% |
| AMD241018C00145000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 22.31 | 22.15 | 22.45 | -4.79 | -17.68% | 59 | 276 | 52.56% |
| AMD241115C00145000 | 2024-04-19 3:00PM EDT | 2024-11-15 | 23.93 | 24.00 | 24.65 | -6.72 | -21.92% | 36 | 89 | 53.61% |
| AMD241220C00145000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 26.17 | 25.75 | 26.40 | -5.78 | -18.09% | 9 | 2,594 | 53.38% |
| AMD250117C00145000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 27.30 | 27.40 | 27.75 | -4.75 | -14.82% | 48 | 5,060 | 53.63% |
| AMD250321C00145000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 30.35 | 29.60 | 30.80 | -6.15 | -16.85% | 22 | 53 | 53.19% |
| AMD250620C00145000 | 2024-04-19 3:34PM EDT | 2025-06-20 | 34.00 | 34.20 | 35.95 | -6.61 | -16.28% | 17 | 557 | 55.23% |
| AMD250815C00145000 | 2024-04-19 2:56PM EDT | 2025-08-15 | 36.70 | 34.00 | 38.35 | -14.62 | -28.49% | 5 | 2 | 53.65% |
| AMD251219C00145000 | 2024-04-19 3:29PM EDT | 2025-12-19 | 41.50 | 39.00 | 42.45 | -11.10 | -21.10% | 6 | 144 | 54.17% |
| AMD260116C00145000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 42.25 | 40.95 | 42.45 | -7.39 | -14.89% | 3 | 294 | 54.32% |
| AMD260618C00145000 | 2024-04-19 3:29PM EDT | 2026-06-18 | 46.25 | 46.35 | 49.45 | -11.64 | -20.11% | 25 | 15 | 56.59% |
| AMD261218C00145000 | 2024-04-19 2:59PM EDT | 2026-12-18 | 51.30 | 49.50 | 52.55 | -7.55 | -12.83% | 12 | 73 | 54.60% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00145000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.20 | 3.15 | 3.25 | +2.18 | +213.73% | 8,672 | 6,453 | 49.88% |
| AMD240503P00145000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 6.70 | 6.65 | 6.85 | +3.05 | +83.56% | 996 | 1,633 | 66.24% |
| AMD240510P00145000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 7.35 | 7.35 | 7.55 | +3.05 | +70.93% | 1,402 | 2,331 | 59.13% |
| AMD240517P00145000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 8.15 | 8.05 | 8.30 | +3.29 | +67.70% | 2,130 | 4,606 | 55.74% |
| AMD240524P00145000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 9.00 | 8.95 | 9.30 | +3.22 | +55.71% | 134 | 268 | 55.16% |
| AMD240531P00145000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 9.45 | 8.85 | 9.70 | +3.17 | +50.48% | 117 | 220 | 51.12% |
| AMD240621P00145000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 10.78 | 10.80 | 11.00 | +3.33 | +44.70% | 763 | 5,273 | 48.92% |
| AMD240719P00145000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 12.35 | 12.30 | 12.45 | +3.10 | +33.51% | 211 | 3,484 | 45.73% |
| AMD240816P00145000 | 2024-04-19 3:38PM EDT | 2024-08-16 | 14.60 | 14.30 | 14.45 | +3.30 | +29.20% | 160 | 1,332 | 46.07% |
| AMD240920P00145000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 16.03 | 14.80 | 16.00 | +3.43 | +27.22% | 138 | 4,016 | 44.64% |
| AMD241018P00145000 | 2024-04-19 2:49PM EDT | 2024-10-18 | 17.05 | 16.85 | 17.05 | +3.25 | +23.55% | 55 | 2,137 | 43.65% |
| AMD241115P00145000 | 2024-04-19 3:26PM EDT | 2024-11-15 | 18.70 | 17.45 | 18.65 | +3.35 | +21.82% | 9 | 1,142 | 44.32% |
| AMD241220P00145000 | 2024-04-19 3:54PM EDT | 2024-12-20 | 19.55 | 19.30 | 19.90 | +3.00 | +18.13% | 48 | 1,398 | 43.70% |
| AMD250117P00145000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 20.45 | 20.35 | 20.75 | +3.07 | +17.66% | 242 | 4,218 | 43.12% |
| AMD250321P00145000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 22.35 | 21.95 | 23.25 | +3.15 | +16.41% | 627 | 791 | 43.44% |
| AMD250620P00145000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 24.25 | 24.15 | 25.95 | +2.95 | +13.85% | 111 | 1,970 | 42.93% |
| AMD250815P00145000 | 2024-04-19 3:04PM EDT | 2025-08-15 | 26.25 | 24.80 | 26.25 | +3.20 | +13.88% | 11 | 189 | 40.83% |
| AMD251219P00145000 | 2024-04-19 9:45AM EDT | 2025-12-19 | 28.44 | 28.30 | 29.90 | +2.52 | +9.72% | 63 | 340 | 41.38% |
| AMD260116P00145000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 29.14 | 27.95 | 29.60 | +2.84 | +10.80% | 426 | 1,120 | 40.06% |
| AMD260618P00145000 | 2024-04-18 10:28AM EDT | 2026-06-18 | 28.82 | 31.10 | 32.50 | 0.00 | - | 3 | 485 | 39.50% |
| AMD261218P00145000 | 2024-04-19 3:26PM EDT | 2026-12-18 | 33.65 | 32.75 | 34.80 | +1.10 | +3.38% | 5 | 46 | 38.13% |
© 2024 Yahoo. All rights reserved.