Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00270000 | 2024-04-22 10:00AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 50.00% |
| AMD240503C00270000 | 2024-04-19 1:07PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| AMD240517C00270000 | 2024-04-23 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 1,966 | 50.00% |
| AMD240524C00270000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240531C00270000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240621C00270000 | 2024-04-23 9:43AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4,204 | 25.00% |
| AMD240719C00270000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,818 | 25.00% |
| AMD240816C00270000 | 2024-04-23 11:36AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,080 | 25.00% |
| AMD240920C00270000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 1,053 | 12.50% |
| AMD241018C00270000 | 2024-04-22 2:22PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 458 | 12.50% |
| AMD241115C00270000 | 2024-04-23 10:20AM EDT | 2024-11-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,303 | 12.50% |
| AMD241220C00270000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 12.50% |
| AMD250117C00270000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 5,282 | 12.50% |
| AMD250321C00270000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| AMD250620C00270000 | 2024-04-22 3:35PM EDT | 2025-06-20 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,725 | 12.50% |
| AMD250815C00270000 | 2024-04-17 3:32PM EDT | 2025-08-15 | 10.51 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
| AMD251219C00270000 | 2024-04-22 9:34AM EDT | 2025-12-19 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| AMD260116C00270000 | 2024-04-23 2:17PM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 253 | 6.25% |
| AMD260618C00270000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 6.25% |
| AMD261218C00270000 | 2024-04-23 2:42PM EDT | 2026-12-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00270000 | 2024-03-08 11:31AM EDT | 2024-04-26 | 49.25 | 99.05 | 100.05 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00270000 | 2024-03-04 11:32AM EDT | 2024-09-20 | 69.80 | 89.75 | 90.95 | 0.00 | - | 15 | 15 | 0.00% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 59.25% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1 | 0.00% |
| AMD250620P00270000 | 2024-04-15 1:02PM EDT | 2025-06-20 | 109.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMD260116P00270000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 125.05 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 27.83% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.