Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00080000 | 2024-04-17 12:43PM EDT | 2024-04-19 | 76.08 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 0.00% |
| AMD240426C00080000 | 2024-04-17 1:17PM EDT | 2024-04-26 | 76.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240517C00080000 | 2024-04-17 1:17PM EDT | 2024-05-17 | 76.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| AMD240621C00080000 | 2024-04-11 9:55AM EDT | 2024-06-21 | 88.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2,078 | 0.00% |
| AMD240719C00080000 | 2024-04-16 12:30PM EDT | 2024-07-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| AMD240920C00080000 | 2024-04-16 9:46AM EDT | 2024-09-20 | 85.29 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.00% |
| AMD241220C00080000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 86.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AMD250117C00080000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 80.13 | 0.00 | 0.00 | 0.00 | - | 11 | 3,378 | 0.00% |
| AMD250620C00080000 | 2024-04-17 3:00PM EDT | 2025-06-20 | 83.48 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AMD250815C00080000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 153.00 | 96.50 | 100.95 | 0.00 | - | 4 | 11 | 110.57% |
| AMD251219C00080000 | 2024-04-15 2:33PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| AMD260116C00080000 | 2024-04-17 2:46PM EDT | 2026-01-16 | 89.09 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| AMD260618C00080000 | 2024-04-15 10:08AM EDT | 2026-06-18 | 96.93 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMD261218C00080000 | 2024-04-10 1:19PM EDT | 2026-12-18 | 101.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00080000 | 2024-04-05 10:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,291 | 50.00% |
| AMD240426P00080000 | 2024-04-12 1:45PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240517P00080000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 942 | 50.00% |
| AMD240621P00080000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18,441 | 25.00% |
| AMD240719P00080000 | 2024-04-17 2:06PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 25.00% |
| AMD240920P00080000 | 2024-04-17 12:38PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9,194 | 25.00% |
| AMD241220P00080000 | 2024-04-17 12:50PM EDT | 2024-12-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 101 | 268 | 12.50% |
| AMD250117P00080000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 66 | 26,383 | 12.50% |
| AMD250321P00080000 | 2024-04-12 9:47AM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| AMD250620P00080000 | 2024-04-12 12:16PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 460 | 12.50% |
| AMD250815P00080000 | 2024-04-15 1:27PM EDT | 2025-08-15 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 12.50% |
| AMD251219P00080000 | 2024-04-05 12:34PM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,005 | 12.50% |
| AMD260116P00080000 | 2024-04-17 1:39PM EDT | 2026-01-16 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| AMD260618P00080000 | 2024-04-10 12:12PM EDT | 2026-06-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AMD261218P00080000 | 2024-04-17 3:55PM EDT | 2026-12-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 6.25% |
© 2024 Yahoo. All rights reserved.