Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:230.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00230000 | 2024-04-22 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 1,615 | 143.75% |
| AMD240503C00230000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 951 | 92.97% |
| AMD240510C00230000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 167 | 75.78% |
| AMD240517C00230000 | 2024-04-24 11:45AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 167 | 11,331 | 67.19% |
| AMD240524C00230000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.28 | -0.10 | -52.63% | 2 | 28 | 63.28% |
| AMD240531C00230000 | 2024-04-16 3:42PM EDT | 2024-05-31 | 0.69 | 0.05 | 0.40 | 0.00 | - | 2 | 5 | 60.74% |
| AMD240621C00230000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.39 | +0.01 | +2.70% | 59 | 6,351 | 52.83% |
| AMD240719C00230000 | 2024-04-24 1:09PM EDT | 2024-07-19 | 0.80 | 0.79 | 0.81 | +0.01 | +1.27% | 112 | 6,541 | 49.76% |
| AMD240816C00230000 | 2024-04-24 11:40AM EDT | 2024-08-16 | 1.67 | 1.59 | 1.63 | -0.01 | -0.60% | 124 | 953 | 50.05% |
| AMD240920C00230000 | 2024-04-23 12:35PM EDT | 2024-09-20 | 2.90 | 2.54 | 2.59 | +0.21 | +7.81% | 3 | 3,766 | 49.28% |
| AMD241018C00230000 | 2024-04-24 10:26AM EDT | 2024-10-18 | 3.35 | 3.30 | 3.40 | -0.01 | -0.30% | 173 | 234 | 48.75% |
| AMD241115C00230000 | 2024-04-24 12:43PM EDT | 2024-11-15 | 4.60 | 4.65 | 4.75 | -0.15 | -3.16% | 7 | 573 | 50.10% |
| AMD241220C00230000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 6.05 | 5.80 | 5.95 | +0.20 | +3.42% | 12 | 600 | 49.87% |
| AMD250117C00230000 | 2024-04-24 12:29PM EDT | 2025-01-17 | 6.75 | 6.75 | 6.85 | -0.05 | -0.74% | 127 | 6,895 | 49.57% |
| AMD250321C00230000 | 2024-04-24 1:03PM EDT | 2025-03-21 | 9.28 | 9.20 | 9.35 | +0.08 | +0.87% | 28 | 89 | 50.12% |
| AMD250620C00230000 | 2024-04-23 3:18PM EDT | 2025-06-20 | 12.95 | 12.15 | 12.75 | 0.00 | - | 3 | 1,191 | 50.50% |
| AMD250815C00230000 | 2024-04-23 1:49PM EDT | 2025-08-15 | 15.00 | 14.40 | 14.80 | 0.00 | - | 2 | 164 | 50.42% |
| AMD251219C00230000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 19.50 | 18.95 | 19.75 | 0.00 | - | 1 | 803 | 51.36% |
| AMD260116C00230000 | 2024-04-24 1:09PM EDT | 2026-01-16 | 19.95 | 19.85 | 20.25 | -0.65 | -3.16% | 31 | 787 | 51.13% |
| AMD260618C00230000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 24.60 | 24.65 | 26.55 | -0.45 | -1.80% | 1 | 143 | 52.27% |
| AMD261218C00230000 | 2024-04-24 12:28PM EDT | 2026-12-18 | 30.00 | 29.70 | 30.90 | -0.20 | -0.66% | 1 | 282 | 51.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00230000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 77.35 | 77.85 | 79.55 | 0.00 | - | 2 | 1 | 251.95% |
| AMD240510P00230000 | 2024-04-23 9:50AM EDT | 2024-05-10 | 78.79 | 77.25 | 79.15 | 0.00 | - | 16 | 0 | 79.69% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 77.80 | 78.70 | +2.27 | +2.98% | 16 | 0 | 71.09% |
| AMD240621P00230000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 74.27 | 77.70 | 78.55 | 0.00 | - | 2 | 5 | 54.05% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 81.67 | 77.60 | 78.90 | 0.00 | - | 1 | 0 | 49.49% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 79.00 | 77.80 | 78.95 | 0.00 | - | 10 | 108 | 43.58% |
| AMD240920P00230000 | 2024-04-15 3:00PM EDT | 2024-09-20 | 70.70 | 78.35 | 78.95 | 0.00 | - | 1 | 184 | 38.18% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 64.88 | 78.30 | 79.50 | 0.00 | - | 2 | 88 | 38.93% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 79.94 | 79.15 | 79.95 | 0.00 | - | 4 | 45 | 38.61% |
| AMD241220P00230000 | 2024-03-19 10:28AM EDT | 2024-12-20 | 61.50 | 76.45 | 77.40 | 0.00 | - | 1 | 121 | 0.00% |
| AMD250117P00230000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 80.00 | 79.55 | 80.30 | 0.00 | - | 2 | 471 | 35.28% |
| AMD250321P00230000 | 2024-04-12 1:51PM EDT | 2025-03-21 | 78.30 | 79.90 | 82.85 | +6.32 | +8.78% | 1 | 2 | 39.47% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.28 | 81.75 | 83.20 | 0.00 | - | 2 | 61 | 35.79% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 83.50 | 86.00 | 0.00 | - | 1 | 53 | 34.84% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 84.45 | 87.05 | 0.00 | - | 2 | 173 | 35.72% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 84.55 | 88.85 | 0.00 | - | 3 | 51 | 34.49% |
| AMD261218P00230000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 84.99 | 86.90 | 89.45 | 0.00 | - | 12 | 349 | 31.79% |
© 2024 Yahoo. All rights reserved.