Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00105000 | 2024-04-17 3:01PM EDT | 2024-04-19 | 50.55 | 0.00 | 0.00 | 0.00 | - | 95 | 1,084 | 0.00% |
| AMD240426C00105000 | 2024-04-17 11:33AM EDT | 2024-04-26 | 55.01 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| AMD240503C00105000 | 2024-04-12 12:48PM EDT | 2024-05-03 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240517C00105000 | 2024-04-17 3:01PM EDT | 2024-05-17 | 51.22 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| AMD240524C00105000 | 2024-04-05 1:08PM EDT | 2024-05-24 | 67.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMD240621C00105000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 52.68 | 0.00 | 0.00 | 0.00 | - | 23 | 4,705 | 0.00% |
| AMD240719C00105000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 57.03 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| AMD240816C00105000 | 2024-04-17 10:56AM EDT | 2024-08-16 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMD240920C00105000 | 2024-04-17 10:56AM EDT | 2024-09-20 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| AMD241018C00105000 | 2024-04-04 3:28PM EDT | 2024-10-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD241115C00105000 | 2024-04-17 1:25PM EDT | 2024-11-15 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMD241220C00105000 | 2024-04-15 3:58PM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| AMD250117C00105000 | 2024-04-16 2:43PM EDT | 2025-01-17 | 66.65 | 0.00 | 0.00 | 0.00 | - | 10 | 5,659 | 0.00% |
| AMD250321C00105000 | 2024-04-17 12:07PM EDT | 2025-03-21 | 63.42 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMD250620C00105000 | 2024-04-09 10:50AM EDT | 2025-06-20 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.00% |
| AMD250815C00105000 | 2024-04-03 1:53PM EDT | 2025-08-15 | 89.34 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMD251219C00105000 | 2024-04-12 10:29AM EDT | 2025-12-19 | 77.09 | 0.00 | 0.00 | 0.00 | - | 45 | 424 | 0.00% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| AMD261218C00105000 | 2024-04-17 2:17PM EDT | 2026-12-18 | 77.65 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00105000 | 2024-04-17 12:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,293 | 50.00% |
| AMD240426P00105000 | 2024-04-17 3:44PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 46 | 50.00% |
| AMD240503P00105000 | 2024-04-17 2:09PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 50.00% |
| AMD240510P00105000 | 2024-04-17 12:34PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 25.00% |
| AMD240517P00105000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 692 | 25.00% |
| AMD240621P00105000 | 2024-04-17 3:30PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 7,787 | 25.00% |
| AMD240719P00105000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 34 | 2,520 | 12.50% |
| AMD240816P00105000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 51 | 207 | 12.50% |
| AMD240920P00105000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 33 | 4,352 | 12.50% |
| AMD241018P00105000 | 2024-04-17 10:51AM EDT | 2024-10-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 12.50% |
| AMD241115P00105000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| AMD241220P00105000 | 2024-04-17 3:28PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 12.50% |
| AMD250117P00105000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 230 | 10,978 | 12.50% |
| AMD250321P00105000 | 2024-04-17 2:44PM EDT | 2025-03-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 23 | 151 | 6.25% |
| AMD250620P00105000 | 2024-04-17 3:44PM EDT | 2025-06-20 | 7.24 | 0.00 | 0.00 | 0.00 | - | 131 | 2,722 | 6.25% |
| AMD250815P00105000 | 2024-04-12 3:33PM EDT | 2025-08-15 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| AMD251219P00105000 | 2024-04-17 2:15PM EDT | 2025-12-19 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 6.25% |
| AMD260116P00105000 | 2024-04-17 2:37PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 363 | 6.25% |
| AMD260618P00105000 | 2024-04-12 9:52AM EDT | 2026-06-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
© 2024 Yahoo. All rights reserved.