Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00175000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 619 | 2,741 | 25.00% |
| AMD240503C00175000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5,716 | 7,281 | 25.00% |
| AMD240510C00175000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.47 | 0.00 | 0.00 | 0.00 | - | 192 | 959 | 12.50% |
| AMD240517C00175000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,273 | 12,262 | 12.50% |
| AMD240524C00175000 | 2024-04-23 3:47PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 185 | 587 | 12.50% |
| AMD240531C00175000 | 2024-04-23 3:04PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 72 | 281 | 12.50% |
| AMD240621C00175000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 443 | 8,394 | 6.25% |
| AMD240719C00175000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 60 | 2,987 | 6.25% |
| AMD240816C00175000 | 2024-04-23 3:13PM EDT | 2024-08-16 | 9.46 | 0.00 | 0.00 | 0.00 | - | 374 | 955 | 6.25% |
| AMD240920C00175000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 11.36 | 0.00 | 0.00 | 0.00 | - | 219 | 2,871 | 6.25% |
| AMD241018C00175000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 3.13% |
| AMD241115C00175000 | 2024-04-23 3:51PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 50 | 818 | 3.13% |
| AMD241220C00175000 | 2024-04-23 3:42PM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 104 | 617 | 3.13% |
| AMD250117C00175000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 54 | 3,281 | 3.13% |
| AMD250321C00175000 | 2024-04-23 12:12PM EDT | 2025-03-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 3.13% |
| AMD250620C00175000 | 2024-04-23 2:07PM EDT | 2025-06-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,018 | 3.13% |
| AMD250815C00175000 | 2024-04-23 3:53PM EDT | 2025-08-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 794 | 912 | 3.13% |
| AMD251219C00175000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 769 | 3.13% |
| AMD260116C00175000 | 2024-04-23 1:44PM EDT | 2026-01-16 | 34.47 | 0.00 | 0.00 | 0.00 | - | 12 | 3,434 | 3.13% |
| AMD260618C00175000 | 2024-04-23 10:43AM EDT | 2026-06-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 1.56% |
| AMD261218C00175000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 41.55 | 0.00 | 0.00 | 0.00 | - | 22 | 655 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00175000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 21.86 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 0.00% |
| AMD240503P00175000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 22.66 | 0.00 | 0.00 | 0.00 | - | 107 | 633 | 0.00% |
| AMD240510P00175000 | 2024-04-23 2:06PM EDT | 2024-05-10 | 23.20 | 0.00 | 0.00 | 0.00 | - | 27 | 405 | 0.00% |
| AMD240517P00175000 | 2024-04-23 3:26PM EDT | 2024-05-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 123 | 6,871 | 0.00% |
| AMD240524P00175000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 24.15 | 0.00 | 0.00 | 0.00 | - | 223 | 764 | 0.00% |
| AMD240531P00175000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 25.25 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.00% |
| AMD240621P00175000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 86 | 7,454 | 0.00% |
| AMD240719P00175000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| AMD240816P00175000 | 2024-04-23 12:12PM EDT | 2024-08-16 | 28.66 | 0.00 | 0.00 | 0.00 | - | 14 | 843 | 0.00% |
| AMD240920P00175000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 77 | 2,613 | 0.00% |
| AMD241018P00175000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 35.54 | 0.00 | 0.00 | 0.00 | - | 3 | 607 | 0.00% |
| AMD241115P00175000 | 2024-04-23 2:48PM EDT | 2024-11-15 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6,692 | 0.00% |
| AMD241220P00175000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 24 | 340 | 0.00% |
| AMD250117P00175000 | 2024-04-23 3:21PM EDT | 2025-01-17 | 34.65 | 0.00 | 0.00 | 0.00 | - | 9 | 2,245 | 0.00% |
| AMD250321P00175000 | 2024-04-23 2:52PM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 0.00% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 39.62 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 0.00% |
| AMD250815P00175000 | 2024-04-12 11:01AM EDT | 2025-08-15 | 36.55 | 0.00 | 0.00 | 0.00 | - | 52 | 146 | 0.00% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| AMD260116P00175000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,595 | 0.00% |
| AMD260618P00175000 | 2024-04-12 9:41AM EDT | 2026-06-18 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD261218P00175000 | 2024-04-19 1:51PM EDT | 2026-12-18 | 51.07 | 0.00 | 0.00 | 0.00 | - | 11 | 335 | 0.00% |
© 2024 Yahoo. All rights reserved.