Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00075000 | 2024-04-24 12:21PM EDT | 2024-04-26 | 76.42 | 80.85 | 83.10 | 0.00 | - | 2 | 4 | 802.73% |
| AMD240517C00075000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 84.60 | 82.10 | 83.50 | 0.00 | - | 1 | 17 | 155.08% |
| AMD240621C00075000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 75.52 | 82.60 | 83.80 | 0.00 | - | 16 | 1,616 | 108.98% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 2024-07-19 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 507.97% |
| AMD240920C00075000 | 2024-04-09 12:44PM EDT | 2024-09-20 | 97.00 | 83.90 | 85.20 | 0.00 | - | 1 | 45 | 84.03% |
| AMD241220C00075000 | 2024-04-10 2:19PM EDT | 2024-12-20 | 93.18 | 85.40 | 86.75 | 0.00 | - | 1 | 4 | 76.49% |
| AMD250117C00075000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 86.39 | 85.90 | 87.15 | +10.50 | +13.84% | 1 | 2,623 | 74.91% |
| AMD250620C00075000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 89.19 | 87.85 | 90.55 | +9.39 | +11.77% | 1 | 147 | 70.41% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 2025-12-19 | 91.80 | 90.10 | 93.80 | 0.00 | - | 1 | 166 | 66.99% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 104.50 | 91.95 | 94.30 | 0.00 | - | 1 | 112 | 68.73% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 88.40 | 94.45 | 96.70 | 0.00 | - | 1 | 15 | 67.52% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 96.01 | 96.60 | 100.15 | 0.00 | - | 1 | 15 | 66.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00075000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 60 | 450.00% |
| AMD240517P00075000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 903 | 100.00% |
| AMD240621P00075000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1 | 19,646 | 73.05% |
| AMD240719P00075000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.11 | 0.00 | - | 7 | 187 | 64.84% |
| AMD240920P00075000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 0.38 | 0.31 | 0.37 | 0.00 | - | 100 | 6,501 | 58.30% |
| AMD241220P00075000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 0.79 | 0.71 | 0.91 | -0.10 | -11.24% | 18 | 174 | 53.37% |
| AMD250117P00075000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 1.04 | 0.88 | 1.08 | -0.13 | -11.11% | 3 | 12,215 | 52.44% |
| AMD250321P00075000 | 2024-04-19 2:21PM EDT | 2025-03-21 | 1.74 | 0.00 | 3.40 | 0.00 | - | 1 | 140 | 53.19% |
| AMD250620P00075000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 2.11 | 0.05 | 5.00 | 0.00 | - | 1 | 3,842 | 51.95% |
| AMD250815P00075000 | 2024-04-26 3:04PM EDT | 2025-08-15 | 2.31 | 0.00 | 5.00 | -0.27 | -10.47% | 3 | 151 | 59.58% |
| AMD251219P00075000 | 2024-04-26 11:30AM EDT | 2025-12-19 | 3.42 | 2.67 | 3.65 | -0.19 | -5.26% | 1 | 4,212 | 48.08% |
| AMD260116P00075000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 4.06 | 3.50 | 3.65 | 0.00 | - | 1 | 1,894 | 47.00% |
| AMD260618P00075000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 5.22 | 2.91 | 5.15 | 0.00 | - | 1 | 135 | 46.92% |
| AMD261218P00075000 | 2024-04-26 9:53AM EDT | 2026-12-18 | 5.65 | 5.25 | 6.50 | -0.75 | -11.72% | 2 | 157 | 45.75% |
© 2024 Yahoo. All rights reserved.