Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00175000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| AMD240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,718 | 0 | 25.00% |
| AMD240510C00175000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.47 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| AMD240517C00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5,541 | 0 | 12.50% |
| AMD240524C00175000 | 2024-04-24 3:39PM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMD240531C00175000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| AMD240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 6.25% |
| AMD240719C00175000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| AMD240816C00175000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AMD240920C00175000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMD241018C00175000 | 2024-04-24 1:56PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMD241115C00175000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 14.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD241220C00175000 | 2024-04-24 3:49PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| AMD250117C00175000 | 2024-04-24 1:48PM EDT | 2025-01-17 | 18.67 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| AMD250321C00175000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| AMD250620C00175000 | 2024-04-23 2:07PM EDT | 2025-06-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD250815C00175000 | 2024-04-24 12:03PM EDT | 2025-08-15 | 27.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD251219C00175000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260116C00175000 | 2024-04-23 1:44PM EDT | 2026-01-16 | 34.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD260618C00175000 | 2024-04-23 10:43AM EDT | 2026-06-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218C00175000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00175000 | 2024-04-24 2:52PM EDT | 2024-04-26 | 25.26 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| AMD240503P00175000 | 2024-04-24 2:14PM EDT | 2024-05-03 | 24.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMD240510P00175000 | 2024-04-23 2:06PM EDT | 2024-05-10 | 23.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240517P00175000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 25.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD240524P00175000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 21.54 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMD240531P00175000 | 2024-04-24 12:42PM EDT | 2024-05-31 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00175000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 26.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240719P00175000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 28.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240816P00175000 | 2024-04-24 2:46PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00175000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 31.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018P00175000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 35.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00175000 | 2024-04-24 1:43PM EDT | 2024-11-15 | 33.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241220P00175000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 32.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250117P00175000 | 2024-04-24 11:35AM EDT | 2025-01-17 | 35.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD250321P00175000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 39.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00175000 | 2024-04-24 9:39AM EDT | 2025-08-15 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116P00175000 | 2024-04-24 12:30PM EDT | 2026-01-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00175000 | 2024-04-24 2:18PM EDT | 2026-06-18 | 47.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00175000 | 2024-04-24 9:47AM EDT | 2026-12-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.