Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00195000 | 2024-04-25 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 50.00% |
| AMD240503C00195000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 79 | 2,004 | 25.00% |
| AMD240510C00195000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 863 | 25.00% |
| AMD240517C00195000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 827 | 10,392 | 25.00% |
| AMD240524C00195000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 53 | 546 | 12.50% |
| AMD240531C00195000 | 2024-04-25 2:27PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 519 | 12.50% |
| AMD240621C00195000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 953 | 5,234 | 12.50% |
| AMD240719C00195000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 208 | 1,855 | 12.50% |
| AMD240816C00195000 | 2024-04-25 2:00PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 103 | 753 | 12.50% |
| AMD240920C00195000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 56 | 4,137 | 6.25% |
| AMD241018C00195000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 32 | 684 | 6.25% |
| AMD241115C00195000 | 2024-04-25 3:40PM EDT | 2024-11-15 | 10.52 | 0.00 | 0.00 | 0.00 | - | 73 | 731 | 6.25% |
| AMD241220C00195000 | 2024-04-25 11:55AM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 59 | 621 | 6.25% |
| AMD250117C00195000 | 2024-04-25 1:20PM EDT | 2025-01-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 11 | 2,412 | 6.25% |
| AMD250321C00195000 | 2024-04-24 3:42PM EDT | 2025-03-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 81 | 483 | 6.25% |
| AMD250620C00195000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 20.44 | 0.00 | 0.00 | 0.00 | - | 20 | 452 | 6.25% |
| AMD250815C00195000 | 2024-04-19 2:29PM EDT | 2025-08-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 3.13% |
| AMD251219C00195000 | 2024-04-25 11:38AM EDT | 2025-12-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 3.13% |
| AMD260116C00195000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,412 | 3.13% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 2026-06-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| AMD261218C00195000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00195000 | 2024-04-23 12:21PM EDT | 2024-04-26 | 41.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240503P00195000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 41.76 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMD240510P00195000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| AMD240517P00195000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 41.06 | 0.00 | 0.00 | 0.00 | - | 11 | 5,244 | 0.00% |
| AMD240524P00195000 | 2024-04-23 12:30PM EDT | 2024-05-24 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMD240531P00195000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 46.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMD240621P00195000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 41.84 | 0.00 | 0.00 | 0.00 | - | 4 | 2,929 | 0.00% |
| AMD240719P00195000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 44.89 | 0.00 | 0.00 | 0.00 | - | 16 | 540 | 0.00% |
| AMD240816P00195000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 44.65 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 0.00% |
| AMD240920P00195000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 0.00% |
| AMD241018P00195000 | 2024-04-25 9:55AM EDT | 2024-10-18 | 47.51 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 0.00% |
| AMD241115P00195000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| AMD241220P00195000 | 2024-04-25 11:11AM EDT | 2024-12-20 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| AMD250117P00195000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 49.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,376 | 0.00% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| AMD250620P00195000 | 2024-04-25 1:52PM EDT | 2025-06-20 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| AMD250815P00195000 | 2024-04-12 1:03PM EDT | 2025-08-15 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 2025-12-19 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 29.06% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 2026-06-18 | 62.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD261218P00195000 | 2024-04-22 1:03PM EDT | 2026-12-18 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
© 2024 Yahoo. All rights reserved.