Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00140000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 13.35 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| AMD240503C00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 15.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMD240510C00140000 | 2024-04-25 12:16PM EDT | 2024-05-10 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 0.00% |
| AMD240517C00140000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMD240524C00140000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3,763 | 0.00% |
| AMD240531C00140000 | 2024-04-25 12:46PM EDT | 2024-05-31 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00140000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 20.38 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMD240719C00140000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816C00140000 | 2024-04-25 11:43AM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240920C00140000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 27.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241018C00140000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 29.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115C00140000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 29.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241220C00140000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| AMD250117C00140000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 34.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250321C00140000 | 2024-04-24 1:07PM EDT | 2025-03-21 | 36.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00140000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD250815C00140000 | 2024-04-24 11:27AM EDT | 2025-08-15 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00140000 | 2024-04-25 1:03PM EDT | 2025-12-19 | 48.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00140000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,334 | 0.00% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.05 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| AMD261218C00140000 | 2024-04-25 2:45PM EDT | 2026-12-18 | 58.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00140000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,836 | 0 | 50.00% |
| AMD240503P00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,354 | 3,042 | 12.50% |
| AMD240510P00140000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | 0.00 | - | 106 | 1,331 | 12.50% |
| AMD240517P00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 6.25% |
| AMD240524P00140000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 3.76 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMD240531P00140000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 4.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMD240621P00140000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 6.25% |
| AMD240719P00140000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 142 | 6,456 | 3.13% |
| AMD240816P00140000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| AMD240920P00140000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 31 | 7,536 | 3.13% |
| AMD241018P00140000 | 2024-04-25 11:18AM EDT | 2024-10-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| AMD241115P00140000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD241220P00140000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 14.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD250117P00140000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 15.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMD250321P00140000 | 2024-04-25 12:09PM EDT | 2025-03-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 103 | 3,219 | 3.13% |
| AMD250620P00140000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 19.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116P00140000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218P00140000 | 2024-04-23 3:17PM EDT | 2026-12-18 | 28.67 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.