Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00155000 | 2024-04-24 12:36PM EDT | 2024-04-26 | 1.21 | 1.20 | 1.22 | -0.52 | -30.06% | 18,592 | 12,703 | 49.71% |
| AMD240503C00155000 | 2024-04-24 12:35PM EDT | 2024-05-03 | 5.40 | 5.40 | 5.45 | -0.45 | -7.69% | 3,661 | 3,310 | 71.50% |
| AMD240510C00155000 | 2024-04-24 12:32PM EDT | 2024-05-10 | 6.35 | 6.30 | 6.40 | -0.33 | -4.94% | 501 | 860 | 62.01% |
| AMD240517C00155000 | 2024-04-24 12:34PM EDT | 2024-05-17 | 7.23 | 7.20 | 7.25 | -0.33 | -4.37% | 617 | 4,559 | 57.89% |
| AMD240524C00155000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 8.47 | 8.30 | 8.45 | -0.23 | -2.64% | 231 | 771 | 57.51% |
| AMD240531C00155000 | 2024-04-24 12:14PM EDT | 2024-05-31 | 8.77 | 8.85 | 9.00 | -0.50 | -5.39% | 42 | 317 | 54.77% |
| AMD240621C00155000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 10.85 | 10.80 | 10.90 | -0.45 | -3.97% | 1,165 | 7,420 | 51.90% |
| AMD240719C00155000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 13.15 | 13.00 | 13.10 | -0.50 | -3.66% | 233 | 2,394 | 50.22% |
| AMD240816C00155000 | 2024-04-24 12:26PM EDT | 2024-08-16 | 15.95 | 15.80 | 15.90 | -0.45 | -2.74% | 39 | 1,748 | 51.97% |
| AMD240920C00155000 | 2024-04-24 12:24PM EDT | 2024-09-20 | 18.25 | 18.15 | 18.25 | -0.50 | -2.67% | 321 | 985 | 51.60% |
| AMD241018C00155000 | 2024-04-24 10:47AM EDT | 2024-10-18 | 21.35 | 19.70 | 19.95 | +0.70 | +3.39% | 3 | 367 | 51.25% |
| AMD241115C00155000 | 2024-04-23 1:04PM EDT | 2024-11-15 | 22.84 | 22.05 | 22.25 | 0.00 | - | 62 | 215 | 52.81% |
| AMD241220C00155000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 24.09 | 23.90 | 24.10 | -0.89 | -3.56% | 28 | 2,711 | 52.64% |
| AMD250117C00155000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 25.65 | 25.30 | 25.55 | -0.85 | -3.21% | 27 | 2,614 | 52.61% |
| AMD250321C00155000 | 2024-04-24 11:04AM EDT | 2025-03-21 | 29.00 | 28.25 | 29.15 | -0.10 | -0.34% | 8 | 418 | 53.15% |
| AMD250620C00155000 | 2024-04-24 9:43AM EDT | 2025-06-20 | 35.45 | 31.95 | 34.05 | +1.80 | +5.35% | 1 | 281 | 53.89% |
| AMD250815C00155000 | 2024-04-22 10:23AM EDT | 2025-08-15 | 32.27 | 34.05 | 35.25 | 0.00 | - | 1 | 35 | 53.10% |
| AMD251219C00155000 | 2024-04-24 9:36AM EDT | 2025-12-19 | 43.26 | 39.10 | 41.25 | +6.45 | +17.52% | 56 | 213 | 54.68% |
| AMD260116C00155000 | 2024-04-24 11:19AM EDT | 2026-01-16 | 40.63 | 40.00 | 41.85 | -0.62 | -1.50% | 1 | 724 | 54.45% |
| AMD260618C00155000 | 2024-04-23 12:10PM EDT | 2026-06-18 | 47.24 | 45.05 | 46.80 | 0.00 | - | 1 | 26 | 54.86% |
| AMD261218C00155000 | 2024-04-24 11:10AM EDT | 2026-12-18 | 52.00 | 51.00 | 51.25 | +0.20 | +0.39% | 87 | 130 | 55.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00155000 | 2024-04-24 12:35PM EDT | 2024-04-26 | 5.00 | 4.95 | 5.05 | +0.65 | +14.94% | 19,417 | 5,425 | 47.56% |
| AMD240503P00155000 | 2024-04-24 12:28PM EDT | 2024-05-03 | 8.94 | 9.00 | 9.15 | +0.64 | +7.71% | 4,124 | 6,312 | 68.65% |
| AMD240510P00155000 | 2024-04-24 12:27PM EDT | 2024-05-10 | 9.76 | 9.80 | 9.85 | +0.66 | +7.25% | 558 | 1,799 | 58.50% |
| AMD240517P00155000 | 2024-04-24 12:26PM EDT | 2024-05-17 | 10.46 | 10.55 | 10.65 | +0.62 | +6.30% | 315 | 6,214 | 54.29% |
| AMD240524P00155000 | 2024-04-24 12:22PM EDT | 2024-05-24 | 11.33 | 11.35 | 11.55 | +0.68 | +6.38% | 194 | 861 | 52.63% |
| AMD240531P00155000 | 2024-04-24 10:46AM EDT | 2024-05-31 | 10.60 | 11.85 | 12.00 | -0.63 | -5.61% | 32 | 1,405 | 50.38% |
| AMD240621P00155000 | 2024-04-24 12:14PM EDT | 2024-06-21 | 13.45 | 13.35 | 13.40 | +0.65 | +5.08% | 763 | 6,080 | 46.22% |
| AMD240719P00155000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 14.90 | 14.90 | 15.00 | +0.60 | +4.20% | 212 | 3,278 | 43.51% |
| AMD240816P00155000 | 2024-04-24 11:25AM EDT | 2024-08-16 | 16.65 | 17.10 | 17.25 | +0.60 | +3.74% | 76 | 2,706 | 44.50% |
| AMD240920P00155000 | 2024-04-24 12:16PM EDT | 2024-09-20 | 18.61 | 18.70 | 18.85 | +0.51 | +2.82% | 258 | 2,709 | 43.10% |
| AMD241018P00155000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 19.26 | 19.70 | 19.90 | 0.00 | - | 3 | 495 | 42.07% |
| AMD241115P00155000 | 2024-04-23 3:26PM EDT | 2024-11-15 | 20.50 | 21.45 | 21.65 | 0.00 | - | 2 | 382 | 42.98% |
| AMD241220P00155000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 22.43 | 22.55 | 22.75 | +0.58 | +2.65% | 26 | 1,518 | 42.00% |
| AMD250117P00155000 | 2024-04-24 11:19AM EDT | 2025-01-17 | 23.28 | 23.35 | 23.70 | +0.29 | +1.26% | 13 | 2,398 | 41.60% |
| AMD250321P00155000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 23.71 | 25.40 | 25.75 | -1.04 | -4.20% | 11 | 276 | 41.04% |
| AMD250620P00155000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 27.35 | 27.05 | 29.00 | 0.00 | - | 89 | 721 | 41.43% |
| AMD250815P00155000 | 2024-04-22 10:40AM EDT | 2025-08-15 | 31.20 | 27.00 | 29.70 | 0.00 | - | 2 | 156 | 39.96% |
| AMD251219P00155000 | 2024-04-22 10:54AM EDT | 2025-12-19 | 34.41 | 31.05 | 33.40 | 0.00 | - | 1 | 602 | 40.42% |
| AMD260116P00155000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 30.80 | 31.85 | 32.80 | -3.30 | -9.68% | 1 | 390 | 38.74% |
| AMD260618P00155000 | 2024-04-17 3:54PM EDT | 2026-06-18 | 33.50 | 34.60 | 35.45 | 0.00 | - | 228 | 211 | 37.84% |
| AMD261218P00155000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 36.44 | 36.75 | 39.95 | -1.16 | -3.09% | 1 | 24 | 38.82% |
© 2024 Yahoo. All rights reserved.