Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00135000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 16.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD240503C00135000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510C00135000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240517C00135000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240524C00135000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 20.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00135000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240719C00135000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 24.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240816C00135000 | 2024-04-24 2:15PM EDT | 2024-08-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920C00135000 | 2024-04-24 9:45AM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 33.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00135000 | 2024-04-24 11:10AM EDT | 2024-11-15 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00135000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117C00135000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620C00135000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 59.09% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 46.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260116C00135000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 50.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD260618C00135000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 2026-12-18 | 56.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00135000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 25.00% |
| AMD240503P00135000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.26 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 12.50% |
| AMD240510P00135000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AMD240517P00135000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| AMD240524P00135000 | 2024-04-24 3:40PM EDT | 2024-05-24 | 3.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AMD240531P00135000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMD240621P00135000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| AMD240719P00135000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMD240816P00135000 | 2024-04-24 3:37PM EDT | 2024-08-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| AMD240920P00135000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| AMD241018P00135000 | 2024-04-24 2:37PM EDT | 2024-10-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| AMD241115P00135000 | 2024-04-24 10:56AM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD241220P00135000 | 2024-04-24 10:04AM EDT | 2024-12-20 | 11.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250117P00135000 | 2024-04-24 2:19PM EDT | 2025-01-17 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 3.13% |
| AMD250321P00135000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250620P00135000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 17.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250815P00135000 | 2024-04-15 2:32PM EDT | 2025-08-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 2025-12-19 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116P00135000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260618P00135000 | 2024-04-12 2:51PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| AMD261218P00135000 | 2024-04-22 10:06AM EDT | 2026-12-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.