Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00095000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 51.46 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| AMD240503C00095000 | 2024-04-22 1:39PM EDT | 2024-05-03 | 53.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD240510C00095000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 0.00% |
| AMD240621C00095000 | 2024-04-22 1:31PM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,423 | 0.00% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240920C00095000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 0.00% |
| AMD241018C00095000 | 2024-04-22 10:15AM EDT | 2024-10-18 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| AMD250117C00095000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,967 | 0.00% |
| AMD250321C00095000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 69.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AMD250620C00095000 | 2024-04-19 1:40PM EDT | 2025-06-20 | 65.97 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 60.35% |
| AMD251219C00095000 | 2024-04-19 10:29AM EDT | 2025-12-19 | 72.18 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| AMD260116C00095000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AMD260618C00095000 | 2024-04-03 1:05PM EDT | 2026-06-18 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMD261218C00095000 | 2024-04-19 11:04AM EDT | 2026-12-18 | 79.35 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 184 | 50.00% |
| AMD240503P00095000 | 2024-04-22 1:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 625 | 614 | 50.00% |
| AMD240510P00095000 | 2024-04-22 11:35AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 50.00% |
| AMD240517P00095000 | 2024-04-22 2:43PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 397 | 25.00% |
| AMD240524P00095000 | 2024-04-22 10:06AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| AMD240531P00095000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| AMD240621P00095000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 10,645 | 25.00% |
| AMD240719P00095000 | 2024-04-22 2:43PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 19 | 511 | 25.00% |
| AMD240816P00095000 | 2024-04-22 3:29PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 151 | 12.50% |
| AMD240920P00095000 | 2024-04-22 3:13PM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 76 | 5,229 | 12.50% |
| AMD241018P00095000 | 2024-04-19 3:23PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 574 | 606 | 12.50% |
| AMD241115P00095000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 374 | 12.50% |
| AMD241220P00095000 | 2024-04-22 11:17AM EDT | 2024-12-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 12.50% |
| AMD250117P00095000 | 2024-04-22 1:31PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 7,092 | 12.50% |
| AMD250321P00095000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 12.50% |
| AMD250620P00095000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,128 | 6.25% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| AMD251219P00095000 | 2024-04-19 2:49PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,999 | 6.25% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 6.25% |
| AMD260618P00095000 | 2024-04-15 3:54PM EDT | 2026-06-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 6.25% |
| AMD261218P00095000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
© 2024 Yahoo. All rights reserved.