Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,037 | 0 | 50.00% |
| AMD240426C00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6,135 | 0 | 12.50% |
| AMD240503C00170000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,725 | 0 | 12.50% |
| AMD240510C00170000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 3.63 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| AMD240517C00170000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 6.25% |
| AMD240524C00170000 | 2024-04-18 2:32PM EDT | 2024-05-24 | 5.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMD240531C00170000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMD240621C00170000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3,468 | 0 | 6.25% |
| AMD240719C00170000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 9.78 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 3.13% |
| AMD240816C00170000 | 2024-04-18 3:41PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AMD240920C00170000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| AMD241018C00170000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 16.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMD241115C00170000 | 2024-04-18 11:17AM EDT | 2024-11-15 | 19.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD241220C00170000 | 2024-04-18 3:28PM EDT | 2024-12-20 | 20.44 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| AMD250117C00170000 | 2024-04-18 2:40PM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| AMD250321C00170000 | 2024-04-18 12:26PM EDT | 2025-03-21 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD250620C00170000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 29.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD250815C00170000 | 2024-04-18 10:53AM EDT | 2025-08-15 | 32.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD251219C00170000 | 2024-04-18 11:15AM EDT | 2025-12-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260116C00170000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 37.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD260618C00170000 | 2024-04-18 3:48PM EDT | 2026-06-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218C00170000 | 2024-04-18 12:01PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 15.04 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 0.00% |
| AMD240426P00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 15.50 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AMD240503P00170000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 17.80 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AMD240510P00170000 | 2024-04-18 3:05PM EDT | 2024-05-10 | 18.31 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMD240517P00170000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 18.85 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| AMD240524P00170000 | 2024-04-18 11:02AM EDT | 2024-05-24 | 18.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240531P00170000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240621P00170000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| AMD240719P00170000 | 2024-04-18 2:59PM EDT | 2024-07-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240816P00170000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240920P00170000 | 2024-04-18 3:23PM EDT | 2024-09-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241018P00170000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00170000 | 2024-04-18 9:52AM EDT | 2024-11-15 | 29.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD241220P00170000 | 2024-04-18 2:41PM EDT | 2024-12-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250117P00170000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 31.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250321P00170000 | 2024-04-18 9:36AM EDT | 2025-03-21 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00170000 | 2024-04-18 1:59PM EDT | 2025-06-20 | 35.86 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMD250815P00170000 | 2024-04-11 3:37PM EDT | 2025-08-15 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00170000 | 2024-04-18 9:32AM EDT | 2025-12-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00170000 | 2024-04-17 12:00PM EDT | 2026-01-16 | 38.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 2026-06-18 | 43.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00170000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.