Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00200000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,674 | 118.75% |
| AMD240503C00200000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 376 | 4,108 | 78.13% |
| AMD240510C00200000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 98 | 3,052 | 65.63% |
| AMD240517C00200000 | 2024-04-25 10:55AM EDT | 2024-05-17 | 0.35 | 0.35 | 0.36 | 0.00 | - | 770 | 43,290 | 59.13% |
| AMD240524C00200000 | 2024-04-25 10:42AM EDT | 2024-05-24 | 0.60 | 0.59 | 0.61 | +0.02 | +3.45% | 7 | 638 | 57.23% |
| AMD240531C00200000 | 2024-04-25 10:48AM EDT | 2024-05-31 | 0.79 | 0.73 | 0.88 | +0.06 | +8.22% | 12 | 617 | 54.83% |
| AMD240621C00200000 | 2024-04-25 10:50AM EDT | 2024-06-21 | 1.46 | 1.40 | 1.43 | +0.10 | +7.35% | 300 | 15,212 | 50.02% |
| AMD240719C00200000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 2.44 | 2.46 | 2.49 | +0.08 | +3.39% | 624 | 7,523 | 48.05% |
| AMD240816C00200000 | 2024-04-25 10:48AM EDT | 2024-08-16 | 4.25 | 4.10 | 4.25 | +0.25 | +6.25% | 28 | 2,751 | 49.70% |
| AMD240920C00200000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 5.61 | 5.85 | 6.00 | -0.24 | -4.10% | 33 | 4,333 | 49.48% |
| AMD241018C00200000 | 2024-04-25 10:22AM EDT | 2024-10-18 | 7.30 | 7.10 | 7.20 | +0.26 | +3.69% | 26 | 1,563 | 48.90% |
| AMD241115C00200000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 8.85 | 8.95 | 9.05 | 0.00 | - | 12 | 1,648 | 50.09% |
| AMD241220C00200000 | 2024-04-25 10:49AM EDT | 2024-12-20 | 10.70 | 10.50 | 10.65 | +0.50 | +4.90% | 185 | 2,159 | 50.07% |
| AMD250117C00200000 | 2024-04-25 10:32AM EDT | 2025-01-17 | 11.80 | 11.75 | 11.90 | +0.25 | +2.16% | 32 | 10,580 | 50.02% |
| AMD250321C00200000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 14.70 | 14.60 | 14.80 | -0.05 | -0.34% | 12 | 525 | 50.17% |
| AMD250620C00200000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 18.00 | 17.95 | 20.25 | -0.30 | -1.64% | 3 | 5,035 | 51.39% |
| AMD250815C00200000 | 2024-04-24 9:39AM EDT | 2025-08-15 | 22.00 | 20.60 | 22.05 | 0.00 | - | 2 | 259 | 51.54% |
| AMD251219C00200000 | 2024-04-23 12:00PM EDT | 2025-12-19 | 26.10 | 25.40 | 26.55 | 0.00 | - | 6 | 5,972 | 51.82% |
| AMD260116C00200000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 25.00 | 26.60 | 27.10 | -1.35 | -5.12% | 1 | 2,652 | 51.75% |
| AMD260618C00200000 | 2024-04-24 1:27PM EDT | 2026-06-18 | 31.85 | 30.60 | 32.35 | 0.00 | - | 16 | 142 | 51.61% |
| AMD261218C00200000 | 2024-04-24 2:23PM EDT | 2026-12-18 | 36.45 | 37.00 | 38.50 | 0.00 | - | 13 | 708 | 52.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00200000 | 2024-04-24 2:53PM EDT | 2024-04-26 | 48.85 | 47.65 | 49.15 | 0.00 | - | 3 | 1 | 255.18% |
| AMD240503P00200000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 47.87 | 47.30 | 49.20 | 0.00 | - | 1 | 1 | 116.36% |
| AMD240510P00200000 | 2024-04-23 10:09AM EDT | 2024-05-10 | 48.20 | 46.85 | 48.65 | 0.00 | - | 1 | 0 | 75.15% |
| AMD240517P00200000 | 2024-04-25 10:32AM EDT | 2024-05-17 | 47.66 | 47.65 | 48.45 | +0.19 | +0.40% | 11 | 3,162 | 69.19% |
| AMD240524P00200000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 46.31 | 47.70 | 49.20 | 0.00 | - | 2 | 7 | 66.58% |
| AMD240531P00200000 | 2024-04-22 1:17PM EDT | 2024-05-31 | 52.19 | 47.90 | 49.15 | 0.00 | - | 28 | 8 | 60.86% |
| AMD240621P00200000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 48.80 | 48.05 | 48.75 | -0.35 | -0.71% | 4 | 2,393 | 50.68% |
| AMD240719P00200000 | 2024-04-24 9:57AM EDT | 2024-07-19 | 51.09 | 48.75 | 49.45 | +4.96 | +10.75% | 4 | 800 | 46.27% |
| AMD240816P00200000 | 2024-04-23 11:27AM EDT | 2024-08-16 | 49.00 | 49.40 | 50.30 | 0.00 | - | 11 | 860 | 44.40% |
| AMD240920P00200000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 50.97 | 50.60 | 51.15 | +1.47 | +2.97% | 5 | 615 | 42.16% |
| AMD241018P00200000 | 2024-04-18 3:09PM EDT | 2024-10-18 | 49.58 | 50.90 | 51.95 | 0.00 | - | 3 | 184 | 41.34% |
| AMD241115P00200000 | 2024-04-22 1:06PM EDT | 2024-11-15 | 56.00 | 52.00 | 52.80 | 0.00 | - | 1 | 195 | 40.90% |
| AMD241220P00200000 | 2024-04-23 3:47PM EDT | 2024-12-20 | 53.05 | 52.80 | 53.65 | 0.00 | - | 4 | 439 | 40.00% |
| AMD250117P00200000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 54.70 | 53.70 | 54.35 | 0.00 | - | 24 | 3,412 | 39.51% |
| AMD250321P00200000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 58.27 | 54.35 | 57.00 | 0.00 | - | 2 | 104 | 40.90% |
| AMD250620P00200000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 59.90 | 57.10 | 57.80 | 0.00 | - | 5 | 487 | 37.60% |
| AMD250815P00200000 | 2024-04-24 9:52AM EDT | 2025-08-15 | 55.94 | 57.90 | 59.70 | 0.00 | - | 2 | 47 | 38.32% |
| AMD251219P00200000 | 2024-04-19 11:54AM EDT | 2025-12-19 | 62.70 | 59.70 | 63.20 | 0.00 | - | 1 | 492 | 38.83% |
| AMD260116P00200000 | 2024-04-24 11:13AM EDT | 2026-01-16 | 61.50 | 60.60 | 61.80 | 0.00 | - | 1 | 528 | 36.13% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 2026-06-18 | 66.10 | 61.80 | 64.00 | 0.00 | - | 2 | 54 | 35.00% |
| AMD261218P00200000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 67.50 | 65.05 | 67.35 | 0.00 | - | 3 | 54 | 34.99% |
© 2024 Yahoo. All rights reserved.