Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00115000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 36.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240503C00115000 | 2024-04-24 12:35PM EDT | 2024-05-03 | 36.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240510C00115000 | 2024-04-22 9:49AM EDT | 2024-05-10 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517C00115000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 37.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240524C00115000 | 2024-04-24 2:59PM EDT | 2024-05-24 | 36.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621C00115000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 38.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240719C00115000 | 2024-04-23 11:15AM EDT | 2024-07-19 | 40.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240816C00115000 | 2024-04-23 10:18AM EDT | 2024-08-16 | 41.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240920C00115000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 46.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018C00115000 | 2024-04-22 11:01AM EDT | 2024-10-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00115000 | 2024-04-24 10:06AM EDT | 2025-01-17 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 2025-03-21 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00115000 | 2024-04-19 2:24PM EDT | 2025-06-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 2025-08-15 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00115000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00115000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD260618C00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 68.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00115000 | 2024-04-23 12:13PM EDT | 2026-12-18 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00115000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| AMD240503P00115000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AMD240510P00115000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD240517P00115000 | 2024-04-24 2:01PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AMD240524P00115000 | 2024-04-24 1:41PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD240531P00115000 | 2024-04-24 1:08PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240621P00115000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD240719P00115000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMD240816P00115000 | 2024-04-24 2:15PM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD240920P00115000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMD241018P00115000 | 2024-04-23 12:41PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD241115P00115000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD241220P00115000 | 2024-04-24 2:28PM EDT | 2024-12-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250117P00115000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250321P00115000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620P00115000 | 2024-04-22 3:00PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD250815P00115000 | 2024-04-22 9:49AM EDT | 2025-08-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219P00115000 | 2024-04-23 1:21PM EDT | 2025-12-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00115000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 15.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMD260618P00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218P00115000 | 2024-04-22 9:43AM EDT | 2026-12-18 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.