Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00180000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 6,854 | 50.00% |
| AMD240503C00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.56 | 0.00 | 0.00 | 0.00 | - | 991 | 4,474 | 25.00% |
| AMD240510C00180000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 462 | 1,182 | 12.50% |
| AMD240517C00180000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,700 | 14,955 | 12.50% |
| AMD240524C00180000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 146 | 532 | 12.50% |
| AMD240531C00180000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 125 | 429 | 12.50% |
| AMD240621C00180000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 935 | 16,198 | 12.50% |
| AMD240719C00180000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 223 | 3,750 | 6.25% |
| AMD240816C00180000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 190 | 1,804 | 6.25% |
| AMD240920C00180000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 90 | 2,956 | 6.25% |
| AMD241018C00180000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 773 | 6.25% |
| AMD241115C00180000 | 2024-04-23 3:46PM EDT | 2024-11-15 | 13.71 | 0.00 | 0.00 | 0.00 | - | 48 | 621 | 6.25% |
| AMD241220C00180000 | 2024-04-23 3:50PM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 141 | 1,714 | 3.13% |
| AMD250117C00180000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 244 | 9,804 | 3.13% |
| AMD250321C00180000 | 2024-04-23 12:15PM EDT | 2025-03-21 | 20.57 | 0.00 | 0.00 | 0.00 | - | 112 | 419 | 3.13% |
| AMD250620C00180000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 29 | 4,415 | 3.13% |
| AMD250815C00180000 | 2024-04-23 11:01AM EDT | 2025-08-15 | 26.63 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 3.13% |
| AMD251219C00180000 | 2024-04-23 12:51PM EDT | 2025-12-19 | 31.90 | 0.00 | 0.00 | 0.00 | - | 30 | 2,077 | 3.13% |
| AMD260116C00180000 | 2024-04-23 12:52PM EDT | 2026-01-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 33 | 5,404 | 3.13% |
| AMD260618C00180000 | 2024-04-23 3:52PM EDT | 2026-06-18 | 37.81 | 0.00 | 0.00 | 0.00 | - | 4 | 663 | 3.13% |
| AMD261218C00180000 | 2024-04-23 10:06AM EDT | 2026-12-18 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00180000 | 2024-04-23 10:46AM EDT | 2024-04-26 | 27.60 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| AMD240503P00180000 | 2024-04-23 12:13PM EDT | 2024-05-03 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 0.00% |
| AMD240510P00180000 | 2024-04-23 10:16AM EDT | 2024-05-10 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| AMD240517P00180000 | 2024-04-23 2:41PM EDT | 2024-05-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 124 | 8,229 | 0.00% |
| AMD240524P00180000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.00% |
| AMD240531P00180000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 34.26 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| AMD240621P00180000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 29.81 | 0.00 | 0.00 | 0.00 | - | 133 | 10,940 | 0.00% |
| AMD240719P00180000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 30.69 | 0.00 | 0.00 | 0.00 | - | 5 | 2,698 | 0.00% |
| AMD240816P00180000 | 2024-04-23 11:03AM EDT | 2024-08-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| AMD240920P00180000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 34.43 | 0.00 | 0.00 | 0.00 | - | 11 | 3,989 | 0.00% |
| AMD241018P00180000 | 2024-04-22 3:54PM EDT | 2024-10-18 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 618 | 0.00% |
| AMD241115P00180000 | 2024-04-22 9:40AM EDT | 2024-11-15 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| AMD241220P00180000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 40.35 | 0.00 | 0.00 | 0.00 | - | 6 | 749 | 0.00% |
| AMD250117P00180000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9,015 | 0.00% |
| AMD250321P00180000 | 2024-04-22 2:26PM EDT | 2025-03-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| AMD250620P00180000 | 2024-04-22 1:56PM EDT | 2025-06-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 0.00% |
| AMD250815P00180000 | 2024-04-22 3:05PM EDT | 2025-08-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| AMD251219P00180000 | 2024-04-22 3:05PM EDT | 2025-12-19 | 48.17 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| AMD260116P00180000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 49.61 | 0.00 | 0.00 | 0.00 | - | 55 | 464 | 0.00% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMD261218P00180000 | 2024-04-22 1:02PM EDT | 2026-12-18 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
© 2024 Yahoo. All rights reserved.