Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 41.98 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| AMD240503C00105000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 46.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240517C00105000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| AMD240524C00105000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD240531C00105000 | 2024-04-17 1:34PM EDT | 2024-05-31 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AMD240621C00105000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 48.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4,599 | 0.00% |
| AMD240719C00105000 | 2024-04-23 11:27AM EDT | 2024-07-19 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| AMD240816C00105000 | 2024-04-22 11:15AM EDT | 2024-08-16 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| AMD240920C00105000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 46.30 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 0.00% |
| AMD241018C00105000 | 2024-04-22 10:16AM EDT | 2024-10-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMD241220C00105000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMD250117C00105000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5,650 | 0.00% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| AMD250620C00105000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 56.68 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 0.00% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD251219C00105000 | 2024-04-23 10:48AM EDT | 2025-12-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 0.00% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-22 12:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 96 | 50.00% |
| AMD240503P00105000 | 2024-04-23 1:38PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 323 | 50.00% |
| AMD240510P00105000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 50.00% |
| AMD240517P00105000 | 2024-04-23 10:34AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 703 | 25.00% |
| AMD240524P00105000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| AMD240531P00105000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| AMD240621P00105000 | 2024-04-23 12:55PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 7,854 | 25.00% |
| AMD240719P00105000 | 2024-04-23 10:41AM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,552 | 12.50% |
| AMD240816P00105000 | 2024-04-23 10:16AM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 12.50% |
| AMD240920P00105000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4,220 | 12.50% |
| AMD241018P00105000 | 2024-04-23 9:51AM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 46 | 532 | 12.50% |
| AMD241115P00105000 | 2024-04-23 2:36PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 250 | 12.50% |
| AMD241220P00105000 | 2024-04-23 3:57PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 289 | 12.50% |
| AMD250117P00105000 | 2024-04-23 10:29AM EDT | 2025-01-17 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10,816 | 12.50% |
| AMD250321P00105000 | 2024-04-23 12:52PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 114 | 387 | 6.25% |
| AMD250620P00105000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,752 | 6.25% |
| AMD250815P00105000 | 2024-04-19 11:52AM EDT | 2025-08-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 6.25% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 6.25% |
| AMD260116P00105000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 6.25% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
© 2024 Yahoo. All rights reserved.