Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00070000 | 2024-04-12 10:51AM EDT | 2024-04-19 | 93.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00070000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 90.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621C00070000 | 2024-04-15 2:59PM EDT | 2024-06-21 | 91.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719C00070000 | 2024-04-09 9:32AM EDT | 2024-07-19 | 100.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240920C00070000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 91.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 2024-12-20 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 100.20% |
| AMD250117C00070000 | 2024-04-15 2:33PM EDT | 2025-01-17 | 94.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00070000 | 2024-04-12 3:04PM EDT | 2025-03-21 | 97.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620C00070000 | 2024-04-15 2:59PM EDT | 2025-06-20 | 96.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00070000 | 2024-02-16 11:09AM EDT | 2025-08-15 | 111.95 | 127.00 | 130.50 | 0.00 | - | 2 | 1 | 175.24% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 2025-12-19 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00070000 | 2024-04-15 1:45PM EDT | 2026-01-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00070000 | 2024-04-02 11:06AM EDT | 2026-06-18 | 116.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 2026-12-18 | 107.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00070000 | 2024-04-04 2:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AMD240517P00070000 | 2024-04-15 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMD240621P00070000 | 2024-04-10 1:39PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240719P00070000 | 2024-04-15 2:32PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240920P00070000 | 2024-04-15 2:28PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| AMD241220P00070000 | 2024-04-10 3:29PM EDT | 2024-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD250117P00070000 | 2024-04-15 1:51PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD250321P00070000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250620P00070000 | 2024-04-05 1:51PM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815P00070000 | 2024-04-12 9:30AM EDT | 2025-08-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219P00070000 | 2024-04-12 12:42PM EDT | 2025-12-19 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00070000 | 2024-04-15 3:32PM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD260618P00070000 | 2024-04-04 3:47PM EDT | 2026-06-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00070000 | 2024-04-12 2:57PM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.