Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00135000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 18.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD240503C00135000 | 2024-04-25 2:14PM EDT | 2024-05-03 | 20.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240510C00135000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00135000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD240524C00135000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 23.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00135000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240719C00135000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMD240816C00135000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240920C00135000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 33.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00135000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 32.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00135000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117C00135000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620C00135000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 56.84% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 46.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260116C00135000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 52.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00135000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 2026-12-18 | 56.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00135000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| AMD240503P00135000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| AMD240510P00135000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| AMD240517P00135000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| AMD240524P00135000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 2.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD240531P00135000 | 2024-04-25 3:27PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMD240621P00135000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 4.09 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| AMD240719P00135000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| AMD240816P00135000 | 2024-04-25 2:57PM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| AMD240920P00135000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 6.25% |
| AMD241018P00135000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMD241115P00135000 | 2024-04-25 2:45PM EDT | 2024-11-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| AMD241220P00135000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AMD250117P00135000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 12.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMD250321P00135000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| AMD250620P00135000 | 2024-04-25 3:26PM EDT | 2025-06-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250815P00135000 | 2024-04-25 10:13AM EDT | 2025-08-15 | 18.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 2025-12-19 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00135000 | 2024-04-25 9:49AM EDT | 2026-01-16 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260618P00135000 | 2024-04-25 12:25PM EDT | 2026-06-18 | 24.17 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| AMD261218P00135000 | 2024-04-22 10:06AM EDT | 2026-12-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.