Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00200000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMD240503C00200000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 50.00% |
| AMD240510C00200000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| AMD240517C00200000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 25.00% |
| AMD240524C00200000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| AMD240531C00200000 | 2024-04-24 3:34PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| AMD240621C00200000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 12.50% |
| AMD240719C00200000 | 2024-04-24 3:33PM EDT | 2024-07-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AMD240816C00200000 | 2024-04-24 3:33PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AMD240920C00200000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| AMD241018C00200000 | 2024-04-24 11:10AM EDT | 2024-10-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| AMD241115C00200000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 8.85 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 6.25% |
| AMD241220C00200000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMD250117C00200000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| AMD250321C00200000 | 2024-04-24 1:51PM EDT | 2025-03-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AMD250620C00200000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| AMD250815C00200000 | 2024-04-24 9:39AM EDT | 2025-08-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219C00200000 | 2024-04-23 12:00PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD260116C00200000 | 2024-04-24 2:13PM EDT | 2026-01-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AMD260618C00200000 | 2024-04-24 1:27PM EDT | 2026-06-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD261218C00200000 | 2024-04-24 2:23PM EDT | 2026-12-18 | 36.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00200000 | 2024-04-24 2:53PM EDT | 2024-04-26 | 48.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240503P00200000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00200000 | 2024-04-23 10:09AM EDT | 2024-05-10 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00200000 | 2024-04-24 10:58AM EDT | 2024-05-17 | 47.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240524P00200000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 46.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531P00200000 | 2024-04-22 1:17PM EDT | 2024-05-31 | 52.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240621P00200000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 49.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719P00200000 | 2024-04-24 9:57AM EDT | 2024-07-19 | 46.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00200000 | 2024-04-23 11:27AM EDT | 2024-08-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240920P00200000 | 2024-04-23 2:36PM EDT | 2024-09-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD241018P00200000 | 2024-04-18 3:09PM EDT | 2024-10-18 | 49.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00200000 | 2024-04-22 1:06PM EDT | 2024-11-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00200000 | 2024-04-23 3:47PM EDT | 2024-12-20 | 53.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00200000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250321P00200000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 58.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00200000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815P00200000 | 2024-04-24 9:52AM EDT | 2025-08-15 | 55.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00200000 | 2024-04-19 11:54AM EDT | 2025-12-19 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00200000 | 2024-04-24 11:13AM EDT | 2026-01-16 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 2026-06-18 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00200000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.