Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00180000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,380 | 16,670 | 50.00% |
| AMD240426C00180000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,345 | 7,711 | 25.00% |
| AMD240503C00180000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 617 | 4,018 | 12.50% |
| AMD240510C00180000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 224 | 1,147 | 12.50% |
| AMD240517C00180000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2,568 | 14,752 | 12.50% |
| AMD240524C00180000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 3.27 | 0.00 | 0.00 | 0.00 | - | 110 | 315 | 12.50% |
| AMD240531C00180000 | 2024-04-18 3:21PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 125 | 210 | 12.50% |
| AMD240621C00180000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4,941 | 16,354 | 6.25% |
| AMD240719C00180000 | 2024-04-18 2:59PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 80 | 3,574 | 6.25% |
| AMD240816C00180000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 249 | 1,270 | 6.25% |
| AMD240920C00180000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 204 | 2,792 | 6.25% |
| AMD241018C00180000 | 2024-04-18 3:56PM EDT | 2024-10-18 | 13.10 | 0.00 | 0.00 | 0.00 | - | 68 | 702 | 6.25% |
| AMD241115C00180000 | 2024-04-18 1:39PM EDT | 2024-11-15 | 15.13 | 0.00 | 0.00 | 0.00 | - | 54 | 520 | 3.13% |
| AMD241220C00180000 | 2024-04-18 3:28PM EDT | 2024-12-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 138 | 1,663 | 3.13% |
| AMD250117C00180000 | 2024-04-18 2:49PM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 165 | 8,688 | 3.13% |
| AMD250321C00180000 | 2024-04-18 2:38PM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 69 | 335 | 3.13% |
| AMD250620C00180000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 26.02 | 0.00 | 0.00 | 0.00 | - | 23 | 4,415 | 3.13% |
| AMD250815C00180000 | 2024-04-18 10:34AM EDT | 2025-08-15 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 3.13% |
| AMD251219C00180000 | 2024-04-18 1:34PM EDT | 2025-12-19 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,074 | 3.13% |
| AMD260116C00180000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 34.40 | 0.00 | 0.00 | 0.00 | - | 11 | 5,362 | 3.13% |
| AMD260618C00180000 | 2024-04-18 3:54PM EDT | 2026-06-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 659 | 1.56% |
| AMD261218C00180000 | 2024-04-18 1:58PM EDT | 2026-12-18 | 44.56 | 0.00 | 0.00 | 0.00 | - | 9 | 465 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00180000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 25.02 | 0.00 | 0.00 | 0.00 | - | 6,696 | 1,481 | 0.00% |
| AMD240426P00180000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 25.18 | 0.00 | 0.00 | 0.00 | - | 197 | 1,026 | 0.00% |
| AMD240503P00180000 | 2024-04-18 3:16PM EDT | 2024-05-03 | 26.20 | 0.00 | 0.00 | 0.00 | - | 100 | 906 | 0.00% |
| AMD240510P00180000 | 2024-04-18 2:54PM EDT | 2024-05-10 | 27.01 | 0.00 | 0.00 | 0.00 | - | 23 | 228 | 0.00% |
| AMD240517P00180000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 129 | 8,581 | 0.00% |
| AMD240524P00180000 | 2024-04-18 3:28PM EDT | 2024-05-24 | 27.69 | 0.00 | 0.00 | 0.00 | - | 8 | 432 | 0.00% |
| AMD240531P00180000 | 2024-04-18 10:41AM EDT | 2024-05-31 | 27.37 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| AMD240621P00180000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 645 | 10,908 | 0.00% |
| AMD240719P00180000 | 2024-04-18 2:14PM EDT | 2024-07-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 34 | 2,700 | 0.00% |
| AMD240816P00180000 | 2024-04-18 3:57PM EDT | 2024-08-16 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,174 | 0.00% |
| AMD240920P00180000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 56 | 3,986 | 0.00% |
| AMD241018P00180000 | 2024-04-18 12:15PM EDT | 2024-10-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 21 | 616 | 0.00% |
| AMD241115P00180000 | 2024-04-18 12:04PM EDT | 2024-11-15 | 35.02 | 0.00 | 0.00 | 0.00 | - | 14 | 530 | 0.00% |
| AMD241220P00180000 | 2024-04-18 9:58AM EDT | 2024-12-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 0.00% |
| AMD250117P00180000 | 2024-04-18 10:08AM EDT | 2025-01-17 | 37.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9,033 | 0.00% |
| AMD250321P00180000 | 2024-04-17 2:23PM EDT | 2025-03-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 0.00% |
| AMD250620P00180000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 42.35 | 0.00 | 0.00 | 0.00 | - | 10 | 678 | 0.00% |
| AMD250815P00180000 | 2024-04-15 11:15AM EDT | 2025-08-15 | 39.72 | 0.00 | 0.00 | 0.00 | - | 27 | 119 | 0.00% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 2025-12-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| AMD260116P00180000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 0.00% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMD261218P00180000 | 2024-04-15 3:19PM EDT | 2026-12-18 | 49.55 | 0.00 | 0.00 | 0.00 | - | 137 | 193 | 0.00% |
© 2024 Yahoo. All rights reserved.