Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00195000 | 2024-04-18 1:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 25,921 | 50.00% |
| AMD240426C00195000 | 2024-04-18 3:31PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 1,916 | 25.00% |
| AMD240503C00195000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 141 | 1,726 | 25.00% |
| AMD240510C00195000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 61 | 731 | 25.00% |
| AMD240517C00195000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 275 | 9,555 | 25.00% |
| AMD240524C00195000 | 2024-04-18 1:58PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 12.50% |
| AMD240531C00195000 | 2024-04-18 3:25PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 53 | 145 | 12.50% |
| AMD240621C00195000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 510 | 4,586 | 12.50% |
| AMD240719C00195000 | 2024-04-18 3:30PM EDT | 2024-07-19 | 3.96 | 0.00 | 0.00 | 0.00 | - | 62 | 2,307 | 12.50% |
| AMD240816C00195000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 5.92 | 0.00 | 0.00 | 0.00 | - | 83 | 730 | 12.50% |
| AMD240920C00195000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 41 | 1,735 | 6.25% |
| AMD241018C00195000 | 2024-04-18 2:42PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 66 | 570 | 6.25% |
| AMD241115C00195000 | 2024-04-18 1:58PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 597 | 6.25% |
| AMD241220C00195000 | 2024-04-18 11:02AM EDT | 2024-12-20 | 13.76 | 0.00 | 0.00 | 0.00 | - | 19 | 563 | 6.25% |
| AMD250117C00195000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 36 | 2,239 | 6.25% |
| AMD250321C00195000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 6.25% |
| AMD250620C00195000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 21.22 | 0.00 | 0.00 | 0.00 | - | 12 | 422 | 6.25% |
| AMD250815C00195000 | 2024-04-18 2:12PM EDT | 2025-08-15 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| AMD251219C00195000 | 2024-04-18 2:42PM EDT | 2025-12-19 | 28.93 | 0.00 | 0.00 | 0.00 | - | 10 | 761 | 3.13% |
| AMD260116C00195000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 29.82 | 0.00 | 0.00 | 0.00 | - | 10 | 506 | 3.13% |
| AMD260618C00195000 | 2024-04-16 10:35AM EDT | 2026-06-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| AMD261218C00195000 | 2024-04-18 1:26PM EDT | 2026-12-18 | 40.25 | 0.00 | 0.00 | 0.00 | - | 22 | 275 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00195000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1,622 | 180 | 0.00% |
| AMD240426P00195000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240503P00195000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AMD240510P00195000 | 2024-04-18 10:09AM EDT | 2024-05-10 | 40.18 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AMD240517P00195000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 40.64 | 0.00 | 0.00 | 0.00 | - | 14 | 5,256 | 0.00% |
| AMD240524P00195000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 38.60 | 0.00 | 0.00 | 0.00 | - | 46 | 50 | 0.00% |
| AMD240621P00195000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 41.90 | 0.00 | 0.00 | 0.00 | - | 49 | 2,936 | 0.00% |
| AMD240719P00195000 | 2024-04-18 11:10AM EDT | 2024-07-19 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| AMD240816P00195000 | 2024-04-18 2:38PM EDT | 2024-08-16 | 43.91 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| AMD240920P00195000 | 2024-04-17 12:12PM EDT | 2024-09-20 | 42.69 | 0.00 | 0.00 | 0.00 | - | 228 | 1,024 | 0.00% |
| AMD241018P00195000 | 2024-04-17 11:23AM EDT | 2024-10-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| AMD241115P00195000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| AMD241220P00195000 | 2024-04-17 11:43AM EDT | 2024-12-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| AMD250117P00195000 | 2024-04-18 11:59AM EDT | 2025-01-17 | 47.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,377 | 0.00% |
| AMD250321P00195000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 50.84 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| AMD250620P00195000 | 2024-04-17 12:33PM EDT | 2025-06-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| AMD250815P00195000 | 2024-04-12 1:03PM EDT | 2025-08-15 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 2025-12-19 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 26.48% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| AMD260618P00195000 | 2024-04-03 1:12PM EDT | 2026-06-18 | 48.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD261218P00195000 | 2024-04-12 9:38AM EDT | 2026-12-18 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
© 2024 Yahoo. All rights reserved.