Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00115000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 39.98 | 0.00 | 0.00 | 0.00 | - | 17 | 3,022 | 0.00% |
| AMD240426C00115000 | 2024-04-17 11:33AM EDT | 2024-04-26 | 45.26 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AMD240503C00115000 | 2024-04-18 10:19AM EDT | 2024-05-03 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMD240510C00115000 | 2024-04-17 10:10AM EDT | 2024-05-10 | 47.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD240517C00115000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 40.90 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| AMD240524C00115000 | 2024-04-12 12:56PM EDT | 2024-05-24 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMD240621C00115000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 43.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10,619 | 0.00% |
| AMD240719C00115000 | 2024-04-18 12:53PM EDT | 2024-07-19 | 43.55 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 0.00% |
| AMD240816C00115000 | 2024-04-17 3:40PM EDT | 2024-08-16 | 44.92 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| AMD240920C00115000 | 2024-04-18 1:41PM EDT | 2024-09-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 987 | 0.00% |
| AMD241018C00115000 | 2024-04-17 1:37PM EDT | 2024-10-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| AMD241220C00115000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 58.29 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| AMD250117C00115000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 51.69 | 0.00 | 0.00 | 0.00 | - | 3 | 2,743 | 0.00% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 2025-03-21 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| AMD250620C00115000 | 2024-04-17 2:16PM EDT | 2025-06-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 0.00% |
| AMD250815C00115000 | 2024-04-12 12:58PM EDT | 2025-08-15 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| AMD251219C00115000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 67.10 | 0.00 | 0.00 | 0.00 | - | 10 | 693 | 0.00% |
| AMD260116C00115000 | 2024-04-18 1:36PM EDT | 2026-01-16 | 63.11 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 0.00% |
| AMD260618C00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 68.09 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMD261218C00115000 | 2024-04-18 2:10PM EDT | 2026-12-18 | 71.46 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00115000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,577 | 50.00% |
| AMD240426P00115000 | 2024-04-18 2:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 869 | 50.00% |
| AMD240503P00115000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 230 | 25.00% |
| AMD240510P00115000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 165 | 25.00% |
| AMD240517P00115000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 1,006 | 25.00% |
| AMD240524P00115000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| AMD240621P00115000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 51 | 8,905 | 12.50% |
| AMD240719P00115000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 39 | 962 | 12.50% |
| AMD240816P00115000 | 2024-04-18 1:29PM EDT | 2024-08-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 21 | 1,346 | 12.50% |
| AMD240920P00115000 | 2024-04-18 11:42AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 56 | 1,939 | 12.50% |
| AMD241018P00115000 | 2024-04-18 10:07AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 101 | 211 | 6.25% |
| AMD241115P00115000 | 2024-04-18 9:57AM EDT | 2024-11-15 | 5.42 | 0.00 | 0.00 | 0.00 | - | 9 | 636 | 6.25% |
| AMD241220P00115000 | 2024-04-18 12:01PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 289 | 513 | 6.25% |
| AMD250117P00115000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 13 | 5,720 | 6.25% |
| AMD250321P00115000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 61 | 538 | 6.25% |
| AMD250620P00115000 | 2024-04-17 2:20PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 6.25% |
| AMD250815P00115000 | 2024-04-12 9:51AM EDT | 2025-08-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 6.25% |
| AMD251219P00115000 | 2024-04-17 3:04PM EDT | 2025-12-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 40 | 2,751 | 6.25% |
| AMD260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 22 | 414 | 6.25% |
| AMD260618P00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| AMD261218P00115000 | 2024-04-09 1:29PM EDT | 2026-12-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 3.13% |
© 2024 Yahoo. All rights reserved.