Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00240000 | 2024-04-18 12:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| AMD240426C00240000 | 2024-04-15 2:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| AMD240503C00240000 | 2024-04-18 12:23PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AMD240510C00240000 | 2024-04-18 11:29AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD240517C00240000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMD240524C00240000 | 2024-04-18 12:57PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD240621C00240000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| AMD240719C00240000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD240816C00240000 | 2024-04-18 2:03PM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD240920C00240000 | 2024-04-18 12:47PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD241018C00240000 | 2024-04-18 2:21PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241115C00240000 | 2024-04-18 12:15PM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD241220C00240000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD250117C00240000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 6.66 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| AMD250321C00240000 | 2024-04-18 1:28PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMD250620C00240000 | 2024-04-18 1:28PM EDT | 2025-06-20 | 12.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMD250815C00240000 | 2024-04-17 1:28PM EDT | 2025-08-15 | 15.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219C00240000 | 2024-04-16 9:52AM EDT | 2025-12-19 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00240000 | 2024-04-18 1:53PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260618C00240000 | 2024-04-17 3:34PM EDT | 2026-06-18 | 25.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD261218C00240000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 31.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00240000 | 2024-04-01 11:49AM EDT | 2024-04-19 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240426P00240000 | 2024-03-08 2:37PM EDT | 2024-04-26 | 38.20 | 69.05 | 70.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 77.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00240000 | 2024-04-16 11:32AM EDT | 2024-09-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 77.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 2024-11-15 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241220P00240000 | 2024-03-21 10:47AM EDT | 2024-12-20 | 67.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00240000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 85.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620P00240000 | 2024-04-08 3:53PM EDT | 2025-06-20 | 78.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00240000 | 2024-04-17 1:52PM EDT | 2025-12-19 | 89.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00240000 | 2024-04-17 1:52PM EDT | 2026-01-16 | 90.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.