Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-04-22 11:13AM EDT | 2024-06-21 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00065000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 84.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00065000 | 2024-04-19 1:08PM EDT | 2025-01-17 | 87.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00065000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 87.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 2025-08-15 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 182.17% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 2025-12-19 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 2026-01-16 | 122.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00065000 | 2024-04-12 1:04PM EDT | 2026-06-18 | 107.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 2026-12-18 | 123.55 | 93.30 | 96.30 | 0.00 | - | 10 | 10 | 63.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240719P00065000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240920P00065000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| AMD241220P00065000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMD250117P00065000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 2025-03-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250620P00065000 | 2024-04-18 9:39AM EDT | 2025-06-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00065000 | 2024-04-16 9:50AM EDT | 2025-08-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMD251219P00065000 | 2024-04-19 12:03PM EDT | 2025-12-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116P00065000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618P00065000 | 2024-04-04 2:30PM EDT | 2026-06-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00065000 | 2024-03-25 9:30AM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.