Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00110000 | 2024-04-18 1:11PM EDT | 2024-04-19 | 44.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240426C00110000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 49.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240503C00110000 | 2024-04-18 10:19AM EDT | 2024-05-03 | 45.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510C00110000 | 2024-04-15 3:56PM EDT | 2024-05-10 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240517C00110000 | 2024-04-18 11:32AM EDT | 2024-05-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524C00110000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00110000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 46.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMD240719C00110000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240816C00110000 | 2024-04-16 11:58AM EDT | 2024-08-16 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00110000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018C00110000 | 2024-04-18 1:48PM EDT | 2024-10-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241115C00110000 | 2024-04-18 1:07PM EDT | 2024-11-15 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00110000 | 2024-04-15 9:36AM EDT | 2024-12-20 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00110000 | 2024-04-18 2:12PM EDT | 2025-01-17 | 54.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00110000 | 2024-04-15 3:58PM EDT | 2025-06-20 | 65.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 59.33% |
| AMD251219C00110000 | 2024-04-18 9:48AM EDT | 2025-12-19 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00110000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 66.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00110000 | 2024-04-16 11:29AM EDT | 2026-12-18 | 82.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00110000 | 2024-04-18 9:41AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240426P00110000 | 2024-04-18 1:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| AMD240503P00110000 | 2024-04-18 2:47PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240510P00110000 | 2024-04-18 2:41PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240517P00110000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD240524P00110000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240621P00110000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| AMD240719P00110000 | 2024-04-18 11:52AM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMD240816P00110000 | 2024-04-18 10:09AM EDT | 2024-08-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD240920P00110000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| AMD241018P00110000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241115P00110000 | 2024-04-18 10:22AM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241220P00110000 | 2024-04-18 10:04AM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250117P00110000 | 2024-04-18 3:21PM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3,973 | 0 | 6.25% |
| AMD250321P00110000 | 2024-04-18 1:28PM EDT | 2025-03-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| AMD250620P00110000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 6.25% |
| AMD250815P00110000 | 2024-04-09 10:14AM EDT | 2025-08-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD251219P00110000 | 2024-04-18 11:26AM EDT | 2025-12-19 | 11.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00110000 | 2024-04-18 12:00PM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AMD260618P00110000 | 2024-04-17 2:22PM EDT | 2026-06-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| AMD261218P00110000 | 2024-04-18 2:34PM EDT | 2026-12-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.