Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00050000 | 2024-04-18 12:39PM EDT | 2024-06-21 | 106.35 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.00% |
| AMD240920C00050000 | 2024-04-22 1:42PM EDT | 2024-09-20 | 99.82 | 0.00 | 0.00 | 0.00 | - | 20 | 913 | 0.00% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD250117C00050000 | 2024-04-22 10:01AM EDT | 2025-01-17 | 100.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2,865 | 0.00% |
| AMD250321C00050000 | 2024-04-22 3:37PM EDT | 2025-03-21 | 101.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD250620C00050000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 102.20 | 0.00 | 0.00 | 0.00 | - | 10 | 848 | 0.00% |
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 2025-08-15 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMD251219C00050000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 106.70 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 0.00% |
| AMD260116C00050000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 112.02 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMD260618C00050000 | 2024-03-15 1:33PM EDT | 2026-06-18 | 150.25 | 118.00 | 122.60 | 0.00 | - | 2 | 2 | 114.98% |
| AMD261218C00050000 | 2024-04-22 3:00PM EDT | 2026-12-18 | 107.85 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00050000 | 2024-04-22 1:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,596 | 50.00% |
| AMD240920P00050000 | 2024-04-22 11:13AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,243 | 25.00% |
| AMD241220P00050000 | 2024-04-24 1:53PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| AMD250117P00050000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 51 | 11,570 | 25.00% |
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AMD250620P00050000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 1,846 | 25.00% |
| AMD250815P00050000 | 2024-04-23 12:13PM EDT | 2025-08-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 104 | 130 | 25.00% |
| AMD251219P00050000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 12.50% |
| AMD260116P00050000 | 2024-04-22 9:41AM EDT | 2026-01-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| AMD260618P00050000 | 2024-02-21 10:47AM EDT | 2026-06-18 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 55.81% |
| AMD261218P00050000 | 2024-04-16 1:06PM EDT | 2026-12-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
© 2024 Yahoo. All rights reserved.