Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00095000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 51.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240503C00095000 | 2024-04-22 1:39PM EDT | 2024-05-03 | 53.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510C00095000 | 2024-04-23 12:32PM EDT | 2024-05-10 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240621C00095000 | 2024-04-22 1:31PM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00095000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00095000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00095000 | 2024-04-23 2:20PM EDT | 2025-03-21 | 66.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250620C00095000 | 2024-04-23 2:28PM EDT | 2025-06-20 | 68.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 52.74% |
| AMD251219C00095000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00095000 | 2024-04-19 11:04AM EDT | 2026-12-18 | 79.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMD240503P00095000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240510P00095000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240517P00095000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240524P00095000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240531P00095000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240621P00095000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 25.00% |
| AMD240719P00095000 | 2024-04-23 11:00AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD240816P00095000 | 2024-04-23 1:12PM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD240920P00095000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD241018P00095000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00095000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD241220P00095000 | 2024-04-23 11:59AM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMD250117P00095000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD250321P00095000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AMD250620P00095000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219P00095000 | 2024-04-23 10:37AM EDT | 2025-12-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD261218P00095000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.