Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19,883 | 0 | 25.00% |
| AMD240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.27 | 0.00 | 0.00 | 0.00 | - | 13,683 | 0 | 12.50% |
| AMD240503C00165000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 4.25 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 6.25% |
| AMD240510C00165000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 5.09 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| AMD240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 6.25% |
| AMD240524C00165000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 7.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| AMD240531C00165000 | 2024-04-18 3:31PM EDT | 2024-05-31 | 7.40 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| AMD240621C00165000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 9.29 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 3.13% |
| AMD240719C00165000 | 2024-04-18 2:42PM EDT | 2024-07-19 | 11.22 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 3.13% |
| AMD240816C00165000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 3.13% |
| AMD240920C00165000 | 2024-04-18 1:58PM EDT | 2024-09-20 | 15.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMD241018C00165000 | 2024-04-18 3:37PM EDT | 2024-10-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| AMD241115C00165000 | 2024-04-18 3:02PM EDT | 2024-11-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AMD241220C00165000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AMD250117C00165000 | 2024-04-18 3:15PM EDT | 2025-01-17 | 23.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMD250321C00165000 | 2024-04-18 11:58AM EDT | 2025-03-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250620C00165000 | 2024-04-18 3:09PM EDT | 2025-06-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD250815C00165000 | 2024-04-17 1:10PM EDT | 2025-08-15 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD251017C00165000 | 2024-02-07 4:54PM EDT | 2025-10-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| AMD251219C00165000 | 2024-04-17 3:26PM EDT | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD260116C00165000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AMD260618C00165000 | 2024-04-18 2:13PM EDT | 2026-06-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AMD261218C00165000 | 2024-04-18 1:59PM EDT | 2026-12-18 | 50.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00165000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1,691 | 0 | 0.00% |
| AMD240426P00165000 | 2024-04-18 3:48PM EDT | 2024-04-26 | 11.14 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| AMD240503P00165000 | 2024-04-18 3:41PM EDT | 2024-05-03 | 13.85 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AMD240510P00165000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 14.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240517P00165000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| AMD240524P00165000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 16.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240531P00165000 | 2024-04-18 3:27PM EDT | 2024-05-31 | 16.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240621P00165000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 17.83 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| AMD240719P00165000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 19.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240816P00165000 | 2024-04-18 3:24PM EDT | 2024-08-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD240920P00165000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 23.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018P00165000 | 2024-04-18 2:24PM EDT | 2024-10-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD241115P00165000 | 2024-04-18 2:23PM EDT | 2024-11-15 | 25.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD241220P00165000 | 2024-04-18 9:41AM EDT | 2024-12-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00165000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 27.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD250321P00165000 | 2024-04-18 10:22AM EDT | 2025-03-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD250620P00165000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250815P00165000 | 2024-04-18 1:56PM EDT | 2025-08-15 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00165000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00165000 | 2024-04-10 2:59PM EDT | 2026-06-18 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00165000 | 2024-04-18 9:32AM EDT | 2026-12-18 | 42.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.