Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00100000 | 2024-04-23 10:39AM EDT | 2024-04-26 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240503C00100000 | 2024-04-24 10:35AM EDT | 2024-05-03 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510C00100000 | 2024-04-23 3:09PM EDT | 2024-05-10 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517C00100000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 47.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240531C00100000 | 2024-04-17 2:47PM EDT | 2024-05-31 | 58.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621C00100000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240719C00100000 | 2024-04-22 9:44AM EDT | 2024-07-19 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00100000 | 2024-04-24 11:51AM EDT | 2024-08-16 | 54.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240920C00100000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 52.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD241018C00100000 | 2024-04-24 11:17AM EDT | 2024-10-18 | 56.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD241115C00100000 | 2024-04-22 10:50AM EDT | 2024-11-15 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00100000 | 2024-04-22 2:12PM EDT | 2024-12-20 | 56.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250117C00100000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 59.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250321C00100000 | 2024-04-19 12:30PM EDT | 2025-03-21 | 58.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD250620C00100000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 68.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 2025-08-15 | 74.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00100000 | 2024-04-23 2:28PM EDT | 2025-12-19 | 69.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00100000 | 2024-04-23 12:13PM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 83.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00100000 | 2024-04-24 12:42PM EDT | 2026-12-18 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00100000 | 2024-04-23 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503P00100000 | 2024-04-24 2:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMD240510P00100000 | 2024-04-24 1:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240517P00100000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| AMD240524P00100000 | 2024-04-23 3:46PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240531P00100000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240621P00100000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AMD240719P00100000 | 2024-04-24 2:01PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240816P00100000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240920P00100000 | 2024-04-24 12:01PM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMD241018P00100000 | 2024-04-24 12:54PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD241115P00100000 | 2024-04-24 11:35AM EDT | 2024-11-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMD241220P00100000 | 2024-04-24 11:43AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00100000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250321P00100000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AMD250620P00100000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250815P00100000 | 2024-04-24 1:38PM EDT | 2025-08-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219P00100000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 8.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260116P00100000 | 2024-04-23 1:19PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 2026-06-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD261218P00100000 | 2024-04-23 1:34PM EDT | 2026-12-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.