Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00125000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240503C00125000 | 2024-04-25 1:33PM EDT | 2024-05-03 | 29.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240510C00125000 | 2024-04-25 1:15PM EDT | 2024-05-10 | 29.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240517C00125000 | 2024-04-25 11:13AM EDT | 2024-05-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240524C00125000 | 2024-04-24 11:06AM EDT | 2024-05-24 | 28.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240531C00125000 | 2024-04-24 10:17AM EDT | 2024-05-31 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621C00125000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 32.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719C00125000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 2024-08-16 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00125000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00125000 | 2024-04-23 11:42AM EDT | 2024-10-18 | 37.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115C00125000 | 2024-04-22 3:03PM EDT | 2024-11-15 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00125000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 38.72 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMD250117C00125000 | 2024-04-25 9:47AM EDT | 2025-01-17 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00125000 | 2024-04-25 2:43PM EDT | 2025-03-21 | 45.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 2025-06-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815C00125000 | 2024-04-25 3:06PM EDT | 2025-08-15 | 52.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00125000 | 2024-04-25 9:34AM EDT | 2025-12-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00125000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 57.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 2026-06-18 | 62.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00125000 | 2024-04-24 10:21AM EDT | 2026-12-18 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00125000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240503P00125000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 25.00% |
| AMD240510P00125000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| AMD240517P00125000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 25.00% |
| AMD240524P00125000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 12.50% |
| AMD240531P00125000 | 2024-04-25 3:28PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD240621P00125000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| AMD240719P00125000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| AMD240816P00125000 | 2024-04-25 2:57PM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD240920P00125000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AMD241018P00125000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| AMD241115P00125000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD241220P00125000 | 2024-04-25 3:01PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD250117P00125000 | 2024-04-25 2:01PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| AMD250321P00125000 | 2024-04-25 11:25AM EDT | 2025-03-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250620P00125000 | 2024-04-23 2:26PM EDT | 2025-06-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250815P00125000 | 2024-04-25 11:21AM EDT | 2025-08-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| AMD251219P00125000 | 2024-04-24 9:31AM EDT | 2025-12-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00125000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618P00125000 | 2024-04-19 1:41PM EDT | 2026-06-18 | 20.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218P00125000 | 2024-04-22 9:40AM EDT | 2026-12-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.