Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00095000 | 2024-04-17 10:51AM EDT | 2024-04-19 | 66.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD240503C00095000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 69.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00095000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 67.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00095000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 61.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240719C00095000 | 2024-04-02 10:52AM EDT | 2024-07-19 | 82.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00095000 | 2024-04-08 9:46AM EDT | 2024-08-16 | 75.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00095000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 72.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-02 2:41PM EDT | 2024-10-18 | 86.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-10 12:13PM EDT | 2024-11-15 | 75.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00095000 | 2024-04-09 2:08PM EDT | 2024-12-20 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00095000 | 2024-04-17 3:45PM EDT | 2025-01-17 | 66.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250620C00095000 | 2024-04-10 2:00PM EDT | 2025-06-20 | 80.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD251219C00095000 | 2024-04-17 3:05PM EDT | 2025-12-19 | 75.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00095000 | 2024-04-17 3:36PM EDT | 2026-01-16 | 76.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00095000 | 2024-04-03 1:05PM EDT | 2026-06-18 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00095000 | 2024-04-12 3:20PM EDT | 2026-12-18 | 89.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00095000 | 2024-04-10 1:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMD240426P00095000 | 2024-04-08 11:56AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240503P00095000 | 2024-04-15 12:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240510P00095000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMD240517P00095000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMD240524P00095000 | 2024-04-16 10:08AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00095000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240719P00095000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240816P00095000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240920P00095000 | 2024-04-17 2:40PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018P00095000 | 2024-04-17 12:00PM EDT | 2024-10-18 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00095000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMD241220P00095000 | 2024-04-17 3:06PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AMD250117P00095000 | 2024-04-17 3:37PM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMD250321P00095000 | 2024-04-17 11:14AM EDT | 2025-03-21 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250620P00095000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00095000 | 2024-04-17 12:59PM EDT | 2025-08-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD251219P00095000 | 2024-04-17 2:22PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMD260116P00095000 | 2024-04-17 12:51PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618P00095000 | 2024-04-15 3:54PM EDT | 2026-06-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD261218P00095000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.