Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00300000 | 2024-04-22 12:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 50.00% |
| AMD240503C00300000 | 2024-04-18 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| AMD240510C00300000 | 2024-04-05 12:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| AMD240517C00300000 | 2024-04-22 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 6,707 | 50.00% |
| AMD240621C00300000 | 2024-04-22 1:52PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3,762 | 25.00% |
| AMD240719C00300000 | 2024-04-22 2:48PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 7,265 | 25.00% |
| AMD240816C00300000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 1,968 | 25.00% |
| AMD240920C00300000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 93 | 2,559 | 25.00% |
| AMD241018C00300000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 98 | 2,402 | 25.00% |
| AMD241115C00300000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 1,062 | 25.00% |
| AMD241220C00300000 | 2024-04-22 3:40PM EDT | 2024-12-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 98 | 470 | 12.50% |
| AMD250117C00300000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMD250321C00300000 | 2024-04-22 11:11AM EDT | 2025-03-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| AMD250620C00300000 | 2024-04-22 12:01PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 2,534 | 12.50% |
| AMD250815C00300000 | 2024-04-22 3:30PM EDT | 2025-08-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMD251219C00300000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00300000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 837 | 12.50% |
| AMD260618C00300000 | 2024-04-22 10:38AM EDT | 2026-06-18 | 13.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,048 | 12.50% |
| AMD261218C00300000 | 2024-04-22 3:24PM EDT | 2026-12-18 | 18.65 | 0.00 | 0.00 | 0.00 | - | 14 | 427 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 52.33% |
| AMD250117P00300000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 132.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| AMD260618P00300000 | 2024-04-22 9:53AM EDT | 2026-06-18 | 151.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD261218P00300000 | 2024-04-22 9:53AM EDT | 2026-12-18 | 152.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.