Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00130000 | 2024-04-18 1:37PM EDT | 2024-04-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMD240426C00130000 | 2024-04-18 11:42AM EDT | 2024-04-26 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240503C00130000 | 2024-04-18 11:56AM EDT | 2024-05-03 | 27.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240510C00130000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 26.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240517C00130000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240524C00130000 | 2024-04-18 2:50PM EDT | 2024-05-24 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621C00130000 | 2024-04-18 2:51PM EDT | 2024-06-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240719C00130000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816C00130000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00130000 | 2024-04-18 3:20PM EDT | 2024-09-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241018C00130000 | 2024-04-18 1:40PM EDT | 2024-10-18 | 35.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115C00130000 | 2024-04-18 10:50AM EDT | 2024-11-15 | 39.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00130000 | 2024-04-18 1:07PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00130000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 41.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250321C00130000 | 2024-04-18 12:52PM EDT | 2025-03-21 | 44.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620C00130000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00130000 | 2024-04-18 1:58PM EDT | 2025-12-19 | 53.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00130000 | 2024-04-18 10:32AM EDT | 2026-01-16 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00130000 | 2024-04-18 12:06PM EDT | 2026-12-18 | 65.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00130000 | 2024-04-18 3:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 50.00% |
| AMD240426P00130000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| AMD240503P00130000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.78 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| AMD240510P00130000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 12.50% |
| AMD240517P00130000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AMD240524P00130000 | 2024-04-18 3:52PM EDT | 2024-05-24 | 1.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMD240531P00130000 | 2024-04-18 3:28PM EDT | 2024-05-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMD240621P00130000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| AMD240719P00130000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| AMD240816P00130000 | 2024-04-18 3:41PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| AMD240920P00130000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| AMD241018P00130000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| AMD241115P00130000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AMD241220P00130000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 10.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD250117P00130000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMD250321P00130000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 12.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250620P00130000 | 2024-04-17 3:44PM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 3.13% |
| AMD250815P00130000 | 2024-04-17 12:32PM EDT | 2025-08-15 | 15.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD251219P00130000 | 2024-04-16 1:09PM EDT | 2025-12-19 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00130000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| AMD261218P00130000 | 2024-04-16 1:00PM EDT | 2026-12-18 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.