Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00145000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AMD240426C00145000 | 2024-04-17 3:41PM EDT | 2024-04-26 | 11.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMD240503C00145000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 13.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMD240510C00145000 | 2024-04-17 3:50PM EDT | 2024-05-10 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517C00145000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| AMD240524C00145000 | 2024-04-17 2:22PM EDT | 2024-05-24 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240531C00145000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 20.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240621C00145000 | 2024-04-17 3:20PM EDT | 2024-06-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240719C00145000 | 2024-04-17 2:18PM EDT | 2024-07-19 | 21.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD240816C00145000 | 2024-04-17 2:55PM EDT | 2024-08-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240920C00145000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018C00145000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 32.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD241115C00145000 | 2024-04-16 12:51PM EDT | 2024-11-15 | 36.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00145000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00145000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00145000 | 2024-04-15 2:42PM EDT | 2025-03-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD250620C00145000 | 2024-04-17 1:24PM EDT | 2025-06-20 | 40.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00145000 | 2024-04-05 9:38AM EDT | 2025-08-15 | 51.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00145000 | 2024-04-15 10:59AM EDT | 2025-12-19 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00145000 | 2024-04-17 3:21PM EDT | 2026-01-16 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00145000 | 2024-04-17 10:46AM EDT | 2026-06-18 | 57.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00145000 | 2024-04-17 3:51PM EDT | 2026-12-18 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00145000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6,135 | 0 | 25.00% |
| AMD240426P00145000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3,419 | 0 | 12.50% |
| AMD240503P00145000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 3.96 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| AMD240510P00145000 | 2024-04-17 3:57PM EDT | 2024-05-10 | 4.77 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| AMD240517P00145000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 6.25% |
| AMD240524P00145000 | 2024-04-17 3:52PM EDT | 2024-05-24 | 6.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AMD240531P00145000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AMD240621P00145000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 3.13% |
| AMD240719P00145000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 9.59 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| AMD240816P00145000 | 2024-04-17 3:33PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| AMD240920P00145000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| AMD241018P00145000 | 2024-04-17 3:17PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD241115P00145000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 15.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMD241220P00145000 | 2024-04-17 3:56PM EDT | 2024-12-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMD250117P00145000 | 2024-04-17 3:19PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AMD250321P00145000 | 2024-04-17 3:07PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AMD250620P00145000 | 2024-04-17 1:34PM EDT | 2025-06-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD250815P00145000 | 2024-04-17 3:11PM EDT | 2025-08-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD251219P00145000 | 2024-04-17 2:26PM EDT | 2025-12-19 | 25.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMD260116P00145000 | 2024-04-17 3:29PM EDT | 2026-01-16 | 26.45 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.78% |
| AMD260618P00145000 | 2024-04-17 10:16AM EDT | 2026-06-18 | 27.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD261218P00145000 | 2024-04-17 3:13PM EDT | 2026-12-18 | 32.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.