Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00185000 | 2024-04-24 3:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AMD240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| AMD240510C00185000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| AMD240517C00185000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| AMD240524C00185000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMD240531C00185000 | 2024-04-24 3:40PM EDT | 2024-05-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 344 | 1,024 | 12.50% |
| AMD240621C00185000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| AMD240719C00185000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AMD240816C00185000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD240920C00185000 | 2024-04-24 2:21PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| AMD241018C00185000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AMD241115C00185000 | 2024-04-24 9:56AM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD241220C00185000 | 2024-04-24 12:58PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| AMD250117C00185000 | 2024-04-24 1:15PM EDT | 2025-01-17 | 15.38 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMD250321C00185000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AMD250620C00185000 | 2024-04-24 12:14PM EDT | 2025-06-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250815C00185000 | 2024-04-23 11:01AM EDT | 2025-08-15 | 24.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD251219C00185000 | 2024-04-23 11:44AM EDT | 2025-12-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116C00185000 | 2024-04-23 2:52PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260618C00185000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218C00185000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 38.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00185000 | 2024-04-23 10:37AM EDT | 2024-04-26 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240503P00185000 | 2024-04-24 10:58AM EDT | 2024-05-03 | 32.89 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 0.00% |
| AMD240510P00185000 | 2024-04-24 11:05AM EDT | 2024-05-10 | 33.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00185000 | 2024-04-24 12:30PM EDT | 2024-05-17 | 34.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD240524P00185000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 34.06 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| AMD240531P00185000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 33.95 | 0.00 | 0.00 | 0.00 | - | 14 | 74 | 0.00% |
| AMD240621P00185000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 35.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3,870 | 0.00% |
| AMD240719P00185000 | 2024-04-22 3:45PM EDT | 2024-07-19 | 38.67 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AMD240816P00185000 | 2024-04-23 9:56AM EDT | 2024-08-16 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00185000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 39.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00185000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 43.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241220P00185000 | 2024-04-23 3:04PM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 615 | 0.00% |
| AMD250117P00185000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 2025-03-21 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 46.03 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116P00185000 | 2024-04-15 11:15AM EDT | 2026-01-16 | 45.80 | 0.00 | 0.00 | 0.00 | - | 27 | 141 | 0.00% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 0.00 | 0.00 | 0.00 | - | 181 | 184 | 0.00% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 175 | 219 | 0.00% |
© 2024 Yahoo. All rights reserved.