Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00250000 | 2024-04-19 1:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,295 | 50.00% |
| AMD240503C00250000 | 2024-04-23 3:30PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 1,420 | 50.00% |
| AMD240510C00250000 | 2024-04-23 12:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 50.00% |
| AMD240517C00250000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 446 | 10,614 | 50.00% |
| AMD240524C00250000 | 2024-04-18 2:40PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 25.00% |
| AMD240621C00250000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 109 | 7,289 | 25.00% |
| AMD240719C00250000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 71 | 3,670 | 25.00% |
| AMD240816C00250000 | 2024-04-23 12:38PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 1,295 | 12.50% |
| AMD240920C00250000 | 2024-04-23 1:09PM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 116 | 5,339 | 12.50% |
| AMD241018C00250000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 63 | 2,156 | 12.50% |
| AMD241115C00250000 | 2024-04-23 3:51PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 523 | 12.50% |
| AMD241220C00250000 | 2024-04-23 1:37PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 2,784 | 12.50% |
| AMD250117C00250000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 166 | 7,345 | 12.50% |
| AMD250321C00250000 | 2024-04-22 2:49PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| AMD250620C00250000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 76 | 2,483 | 12.50% |
| AMD250815C00250000 | 2024-04-23 9:38AM EDT | 2025-08-15 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 6.25% |
| AMD251219C00250000 | 2024-04-23 2:17PM EDT | 2025-12-19 | 16.36 | 0.00 | 0.00 | 0.00 | - | 15 | 477 | 6.25% |
| AMD260116C00250000 | 2024-04-23 3:31PM EDT | 2026-01-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,654 | 6.25% |
| AMD260618C00250000 | 2024-04-23 10:56AM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 6.25% |
| AMD261218C00250000 | 2024-04-23 12:50PM EDT | 2026-12-18 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00250000 | 2024-03-20 10:15AM EDT | 2024-04-26 | 69.62 | 103.00 | 103.65 | 0.00 | - | 4 | 0 | 488.04% |
| AMD240517P00250000 | 2024-04-04 11:34AM EDT | 2024-05-17 | 72.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240621P00250000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00250000 | 2024-04-18 12:48PM EDT | 2024-09-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD241115P00250000 | 2024-03-13 9:30AM EDT | 2024-11-15 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| AMD250117P00250000 | 2024-04-17 12:00PM EDT | 2025-01-17 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 2025-03-21 | 83.88 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 46.04% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMD260116P00250000 | 2024-04-18 11:09AM EDT | 2026-01-16 | 98.47 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| AMD260618P00250000 | 2024-03-05 12:37PM EDT | 2026-06-18 | 76.95 | 93.70 | 96.40 | 0.00 | - | 20 | 21 | 0.00% |
| AMD261218P00250000 | 2024-04-04 10:34AM EDT | 2026-12-18 | 89.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.