Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00075000 | 2024-04-17 11:29AM EDT | 2024-04-26 | 85.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00075000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00075000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 75.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 2024-07-19 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 600.90% |
| AMD240920C00075000 | 2024-04-09 12:44PM EDT | 2024-09-20 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00075000 | 2024-04-10 2:19PM EDT | 2024-12-20 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00075000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 75.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620C00075000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 79.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD251219C00075000 | 2024-04-22 1:12PM EDT | 2025-12-19 | 82.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 96.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00075000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMD240517P00075000 | 2024-04-22 1:21PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AMD240621P00075000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMD240719P00075000 | 2024-04-22 10:55AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD240920P00075000 | 2024-04-22 12:22PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241220P00075000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117P00075000 | 2024-04-22 1:26PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250321P00075000 | 2024-04-19 2:21PM EDT | 2025-03-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250620P00075000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250815P00075000 | 2024-04-19 3:06PM EDT | 2025-08-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219P00075000 | 2024-04-19 12:36PM EDT | 2025-12-19 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00075000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618P00075000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00075000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.