Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00130000 | 2024-04-15 3:45PM EDT | 2024-04-19 | 31.17 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240426C00130000 | 2024-04-15 11:03AM EDT | 2024-04-26 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240503C00130000 | 2024-04-12 12:37PM EDT | 2024-05-03 | 34.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240510C00130000 | 2024-04-12 3:10PM EDT | 2024-05-10 | 33.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00130000 | 2024-04-15 3:07PM EDT | 2024-05-17 | 32.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMD240524C00130000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 35.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240621C00130000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 34.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240719C00130000 | 2024-04-15 11:55AM EDT | 2024-07-19 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00130000 | 2024-04-12 3:23PM EDT | 2024-08-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920C00130000 | 2024-04-15 1:54PM EDT | 2024-09-20 | 39.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018C00130000 | 2024-04-12 3:49PM EDT | 2024-10-18 | 44.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115C00130000 | 2024-04-15 3:17PM EDT | 2024-11-15 | 43.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220C00130000 | 2024-04-15 3:06PM EDT | 2024-12-20 | 44.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00130000 | 2024-04-15 3:36PM EDT | 2025-01-17 | 46.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250321C00130000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 48.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD250620C00130000 | 2024-04-12 2:45PM EDT | 2025-06-20 | 54.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00130000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 60.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00130000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00130000 | 2024-04-15 11:13AM EDT | 2026-12-18 | 71.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00130000 | 2024-04-15 3:38PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 50.00% |
| AMD240426P00130000 | 2024-04-15 3:08PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| AMD240503P00130000 | 2024-04-15 3:44PM EDT | 2024-05-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| AMD240510P00130000 | 2024-04-15 3:57PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMD240517P00130000 | 2024-04-15 3:48PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| AMD240524P00130000 | 2024-04-15 2:04PM EDT | 2024-05-24 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD240531P00130000 | 2024-04-15 3:05PM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD240621P00130000 | 2024-04-15 3:19PM EDT | 2024-06-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| AMD240719P00130000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 3.46 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| AMD240816P00130000 | 2024-04-15 2:52PM EDT | 2024-08-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AMD240920P00130000 | 2024-04-15 3:57PM EDT | 2024-09-20 | 6.16 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| AMD241018P00130000 | 2024-04-15 1:36PM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMD241115P00130000 | 2024-04-15 3:59PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| AMD241220P00130000 | 2024-04-15 3:48PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AMD250117P00130000 | 2024-04-15 3:36PM EDT | 2025-01-17 | 10.07 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 6.25% |
| AMD250321P00130000 | 2024-04-15 2:41PM EDT | 2025-03-21 | 11.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250620P00130000 | 2024-04-15 3:51PM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AMD250815P00130000 | 2024-04-15 9:36AM EDT | 2025-08-15 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD251219P00130000 | 2024-03-28 2:36PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260116P00130000 | 2024-04-15 1:40PM EDT | 2026-01-16 | 18.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD260618P00130000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| AMD261218P00130000 | 2024-04-15 9:34AM EDT | 2026-12-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.