Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00175000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,640 | 0 | 50.00% |
| AMD240426C00175000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,862 | 0 | 25.00% |
| AMD240503C00175000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4,215 | 0 | 12.50% |
| AMD240510C00175000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AMD240517C00175000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 12.50% |
| AMD240524C00175000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 4.24 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AMD240531C00175000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AMD240621C00175000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 6.25% |
| AMD240719C00175000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| AMD240816C00175000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AMD240920C00175000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| AMD241018C00175000 | 2024-04-18 2:00PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMD241115C00175000 | 2024-04-18 1:13PM EDT | 2024-11-15 | 16.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD241220C00175000 | 2024-04-18 11:02AM EDT | 2024-12-20 | 19.61 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMD250117C00175000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMD250321C00175000 | 2024-04-18 12:26PM EDT | 2025-03-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMD250620C00175000 | 2024-04-18 10:43AM EDT | 2025-06-20 | 28.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250815C00175000 | 2024-04-18 10:23AM EDT | 2025-08-15 | 30.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD251219C00175000 | 2024-04-17 12:45PM EDT | 2025-12-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260116C00175000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMD260618C00175000 | 2024-04-18 2:52PM EDT | 2026-06-18 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218C00175000 | 2024-04-18 1:58PM EDT | 2026-12-18 | 46.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00175000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 19.99 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AMD240426P00175000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 20.63 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AMD240503P00175000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 21.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMD240510P00175000 | 2024-04-18 12:24PM EDT | 2024-05-10 | 21.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240517P00175000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMD240524P00175000 | 2024-04-18 3:47PM EDT | 2024-05-24 | 23.50 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| AMD240531P00175000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 24.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240621P00175000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 24.70 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AMD240719P00175000 | 2024-04-18 10:17AM EDT | 2024-07-19 | 26.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240816P00175000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 28.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240920P00175000 | 2024-04-18 10:17AM EDT | 2024-09-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00175000 | 2024-04-17 3:40PM EDT | 2024-10-18 | 30.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD241115P00175000 | 2024-04-18 9:51AM EDT | 2024-11-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD241220P00175000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 33.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMD250117P00175000 | 2024-04-17 3:33PM EDT | 2025-01-17 | 34.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AMD250321P00175000 | 2024-04-18 2:08PM EDT | 2025-03-21 | 36.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00175000 | 2024-04-18 10:51AM EDT | 2025-06-20 | 37.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD250815P00175000 | 2024-04-12 11:01AM EDT | 2025-08-15 | 36.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMD251219P00175000 | 2024-04-17 2:14PM EDT | 2025-12-19 | 42.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00175000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00175000 | 2024-04-12 9:41AM EDT | 2026-06-18 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00175000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 48.60 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.