Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00165000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,461 | 0 | 25.00% |
| AMD240503C00165000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4,772 | 0 | 12.50% |
| AMD240510C00165000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 12.50% |
| AMD240517C00165000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,716 | 0 | 6.25% |
| AMD240524C00165000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 4.91 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| AMD240531C00165000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMD240621C00165000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| AMD240719C00165000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 9.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| AMD240816C00165000 | 2024-04-24 1:01PM EDT | 2024-08-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AMD240920C00165000 | 2024-04-24 1:47PM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| AMD241018C00165000 | 2024-04-24 1:31PM EDT | 2024-10-18 | 16.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMD241115C00165000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD241220C00165000 | 2024-04-24 2:35PM EDT | 2024-12-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMD250117C00165000 | 2024-04-24 2:54PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD250321C00165000 | 2024-04-23 10:45AM EDT | 2025-03-21 | 25.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AMD250620C00165000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMD250815C00165000 | 2024-04-23 3:50PM EDT | 2025-08-15 | 31.60 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 1.56% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD251219C00165000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 37.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMD260116C00165000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD261218C00165000 | 2024-04-24 11:22AM EDT | 2026-12-18 | 48.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00165000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 13.46 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| AMD240503P00165000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 15.62 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| AMD240510P00165000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 16.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMD240517P00165000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AMD240524P00165000 | 2024-04-24 2:14PM EDT | 2024-05-24 | 17.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240531P00165000 | 2024-04-24 2:31PM EDT | 2024-05-31 | 18.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240621P00165000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240719P00165000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 21.31 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AMD240816P00165000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMD240920P00165000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMD241018P00165000 | 2024-04-24 3:33PM EDT | 2024-10-18 | 25.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241115P00165000 | 2024-04-24 3:45PM EDT | 2024-11-15 | 27.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241220P00165000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD250117P00165000 | 2024-04-23 3:13PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250321P00165000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMD250620P00165000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815P00165000 | 2024-04-23 12:12PM EDT | 2025-08-15 | 34.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00165000 | 2024-04-24 10:13AM EDT | 2026-01-16 | 36.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00165000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 42.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.