Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00290000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503C00290000 | 2024-04-17 9:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240517C00290000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240621C00290000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240719C00290000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMD240816C00290000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240920C00290000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241018C00290000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115C00290000 | 2024-04-24 9:51AM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD241220C00290000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00290000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250620C00290000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250815C00290000 | 2024-04-19 11:42AM EDT | 2025-08-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD251219C00290000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00290000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00290000 | 2024-04-22 12:11PM EDT | 2026-12-18 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 2024-05-17 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 73.88% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 41.87% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.