Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:105.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00105000 | 2024-04-15 11:53AM EDT | 2024-04-19 | 58.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240426C00105000 | 2024-03-28 10:14AM EDT | 2024-04-26 | 76.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240503C00105000 | 2024-04-12 12:48PM EDT | 2024-05-03 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240517C00105000 | 2024-04-15 12:15PM EDT | 2024-05-17 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524C00105000 | 2024-04-05 1:08PM EDT | 2024-05-24 | 67.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621C00105000 | 2024-04-15 1:32PM EDT | 2024-06-21 | 56.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719C00105000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 57.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816C00105000 | 2024-04-09 9:42AM EDT | 2024-08-16 | 69.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920C00105000 | 2024-04-12 9:46AM EDT | 2024-09-20 | 62.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD241018C00105000 | 2024-04-04 3:28PM EDT | 2024-10-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00105000 | 2024-03-27 12:24PM EDT | 2024-11-15 | 79.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241220C00105000 | 2024-04-15 3:58PM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00105000 | 2024-04-15 1:52PM EDT | 2025-01-17 | 63.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250321C00105000 | 2024-04-15 3:17PM EDT | 2025-03-21 | 65.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00105000 | 2024-04-09 10:50AM EDT | 2025-06-20 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00105000 | 2024-04-03 1:53PM EDT | 2025-08-15 | 89.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00105000 | 2024-04-12 10:29AM EDT | 2025-12-19 | 77.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD260116C00105000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 73.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00105000 | 2024-04-15 2:49PM EDT | 2026-12-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00105000 | 2024-04-12 12:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240426P00105000 | 2024-04-15 2:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMD240503P00105000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMD240510P00105000 | 2024-04-15 1:39PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240517P00105000 | 2024-04-15 1:53PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD240621P00105000 | 2024-04-15 3:11PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMD240719P00105000 | 2024-04-15 2:36PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240816P00105000 | 2024-04-15 3:09PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240920P00105000 | 2024-04-15 12:33PM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD241018P00105000 | 2024-04-09 10:41AM EDT | 2024-10-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMD241115P00105000 | 2024-04-12 10:15AM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241220P00105000 | 2024-04-15 2:03PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMD250117P00105000 | 2024-04-15 3:19PM EDT | 2025-01-17 | 4.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMD250321P00105000 | 2024-04-12 10:52AM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250620P00105000 | 2024-04-15 1:04PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD250815P00105000 | 2024-04-12 3:33PM EDT | 2025-08-15 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219P00105000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 9.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260116P00105000 | 2024-04-10 3:09PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618P00105000 | 2024-04-12 9:52AM EDT | 2026-06-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.