Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1,638 | 0 | 50.00% |
| AMD240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 12.50% |
| AMD240510C00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.46 | 0.00 | 0.00 | +0.23 | +10.31% | 798 | 0 | 12.50% |
| AMD240517C00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 12.50% |
| AMD240524C00170000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | +0.45 | +12.16% | 79 | 0 | 6.25% |
| AMD240531C00170000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| AMD240621C00170000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,970 | 0 | 6.25% |
| AMD240719C00170000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2,810 | 0 | 6.25% |
| AMD240816C00170000 | 2024-04-25 3:32PM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | +1.25 | +12.08% | 91 | 0 | 3.13% |
| AMD240920C00170000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | +1.35 | +10.71% | 146 | 0 | 3.13% |
| AMD241018C00170000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | +1.75 | +12.50% | 18 | 0 | 3.13% |
| AMD241115C00170000 | 2024-04-25 9:43AM EDT | 2024-11-15 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD241220C00170000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 19.95 | 0.00 | 0.00 | +1.55 | +8.42% | 38 | 0 | 3.13% |
| AMD250117C00170000 | 2024-04-25 3:29PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD250321C00170000 | 2024-04-24 11:25AM EDT | 2025-03-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250620C00170000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 28.85 | 0.00 | 0.00 | +1.55 | +5.68% | 8 | 0 | 1.56% |
| AMD250815C00170000 | 2024-04-24 9:30AM EDT | 2025-08-15 | 33.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD251219C00170000 | 2024-04-24 12:39PM EDT | 2025-12-19 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260116C00170000 | 2024-04-25 1:49PM EDT | 2026-01-16 | 37.02 | 0.00 | 0.00 | +2.02 | +5.77% | 6 | 0 | 1.56% |
| AMD260618C00170000 | 2024-04-23 12:22PM EDT | 2026-06-18 | 41.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD261218C00170000 | 2024-04-25 3:19PM EDT | 2026-12-18 | 47.75 | 0.00 | 0.00 | +1.35 | +2.91% | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00170000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 16.60 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| AMD240503P00170000 | 2024-04-25 3:34PM EDT | 2024-05-03 | 17.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240510P00170000 | 2024-04-25 3:19PM EDT | 2024-05-10 | 17.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240517P00170000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 19.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240524P00170000 | 2024-04-25 12:46PM EDT | 2024-05-24 | 20.00 | 0.00 | 0.00 | -1.80 | -8.26% | 3 | 0 | 0.00% |
| AMD240531P00170000 | 2024-04-25 1:47PM EDT | 2024-05-31 | 19.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00170000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 21.48 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMD240719P00170000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 22.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMD240816P00170000 | 2024-04-24 1:14PM EDT | 2024-08-16 | 26.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240920P00170000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 26.25 | 0.00 | 0.00 | -1.00 | -3.67% | 3 | 0 | 0.00% |
| AMD241018P00170000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00170000 | 2024-04-25 1:25PM EDT | 2024-11-15 | 29.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD241220P00170000 | 2024-04-25 1:24PM EDT | 2024-12-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117P00170000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 31.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321P00170000 | 2024-04-24 3:42PM EDT | 2025-03-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD250620P00170000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250815P00170000 | 2024-04-11 3:37PM EDT | 2025-08-15 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 2025-12-19 | 42.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00170000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 42.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 2026-06-18 | 43.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00170000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.