Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 98.60 | 99.00 | 0.00 | - | 1 | 272 | 145.41% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 99.15 | 100.00 | 0.00 | - | 1 | 49 | 104.52% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 251.59% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 190.16% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 97.75 | 101.55 | 103.35 | 0.00 | - | 2 | 6 | 81.31% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 151.09% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 102.75 | 105.70 | 0.00 | - | 2 | 117 | 75.73% |
| AMD260116C00055000 | 2024-04-10 1:37PM EDT | 2026-01-16 | 116.50 | 102.60 | 107.50 | 0.00 | - | 1 | 26 | 77.31% |
| AMD261218C00055000 | 2024-04-15 3:17PM EDT | 2026-12-18 | 116.65 | 105.70 | 110.10 | 0.00 | - | 1 | 36 | 71.12% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 218 | 6,009 | 82.81% |
| AMD240920P00055000 | 2024-04-19 9:39AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.12 | 0.00 | - | 156 | 281 | 66.31% |
| AMD241220P00055000 | 2024-04-23 12:11PM EDT | 2024-12-20 | 0.26 | 0.21 | 0.35 | -0.09 | -25.71% | 1 | 38 | 59.77% |
| AMD250117P00055000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 0.39 | 0.33 | 0.39 | -0.02 | -4.88% | 5 | 5,149 | 58.74% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 2025-03-21 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 66.80% |
| AMD250620P00055000 | 2024-03-05 10:30AM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 25.00% |
| AMD250815P00055000 | 2024-04-19 3:47PM EDT | 2025-08-15 | 1.10 | 0.46 | 1.21 | 0.00 | - | 75 | 90 | 50.90% |
| AMD251219P00055000 | 2024-04-19 12:46PM EDT | 2025-12-19 | 1.49 | 1.05 | 1.83 | 0.00 | - | 1 | 169 | 50.61% |
| AMD260116P00055000 | 2024-04-19 2:36PM EDT | 2026-01-16 | 1.74 | 1.09 | 1.88 | 0.00 | - | 55 | 411 | 52.55% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 2026-06-18 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 52.85% |
| AMD261218P00055000 | 2024-02-09 1:13PM EDT | 2026-12-18 | 2.33 | 0.00 | 3.65 | 0.00 | - | - | 1 | 50.45% |
© 2024 Yahoo. All rights reserved.