Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00100000 | 2024-04-22 10:39AM EDT | 2024-04-26 | 46.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240503C00100000 | 2024-04-22 10:39AM EDT | 2024-05-03 | 46.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240510C00100000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 47.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517C00100000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 47.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240531C00100000 | 2024-04-17 2:47PM EDT | 2024-05-31 | 58.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621C00100000 | 2024-04-22 2:12PM EDT | 2024-06-21 | 50.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240719C00100000 | 2024-04-22 9:44AM EDT | 2024-07-19 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00100000 | 2024-04-22 10:17AM EDT | 2024-08-16 | 50.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00100000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 52.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD241018C00100000 | 2024-04-22 12:38PM EDT | 2024-10-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241115C00100000 | 2024-04-22 10:50AM EDT | 2024-11-15 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00100000 | 2024-04-22 2:12PM EDT | 2024-12-20 | 56.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250117C00100000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD250321C00100000 | 2024-04-19 12:30PM EDT | 2025-03-21 | 58.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD250620C00100000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 59.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 2025-08-15 | 74.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00100000 | 2024-04-22 11:29AM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00100000 | 2024-04-22 1:13PM EDT | 2026-01-16 | 66.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 83.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00100000 | 2024-04-22 10:45AM EDT | 2026-12-18 | 73.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00100000 | 2024-04-22 12:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| AMD240503P00100000 | 2024-04-22 3:04PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| AMD240510P00100000 | 2024-04-22 3:34PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AMD240517P00100000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| AMD240524P00100000 | 2024-04-22 12:15PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMD240531P00100000 | 2024-04-22 2:49PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240621P00100000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AMD240719P00100000 | 2024-04-22 3:37PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AMD240816P00100000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AMD240920P00100000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD241018P00100000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD241115P00100000 | 2024-04-19 3:26PM EDT | 2024-11-15 | 3.53 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| AMD241220P00100000 | 2024-04-22 1:04PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AMD250117P00100000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| AMD250321P00100000 | 2024-04-22 2:26PM EDT | 2025-03-21 | 5.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD250620P00100000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AMD250815P00100000 | 2024-04-08 3:40PM EDT | 2025-08-15 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219P00100000 | 2024-04-19 12:11PM EDT | 2025-12-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00100000 | 2024-04-22 10:24AM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618P00100000 | 2024-04-17 1:40PM EDT | 2026-06-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD261218P00100000 | 2024-04-19 10:06AM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.