Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19,825 | 10,428 | 12.50% |
| AMD240503C00160000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3,039 | 4,303 | 6.25% |
| AMD240510C00160000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 4.90 | 0.00 | 0.00 | 0.00 | - | 510 | 3,111 | 6.25% |
| AMD240517C00160000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,398 | 7,039 | 6.25% |
| AMD240524C00160000 | 2024-04-23 3:40PM EDT | 2024-05-24 | 6.87 | 0.00 | 0.00 | 0.00 | - | 207 | 1,226 | 3.13% |
| AMD240531C00160000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 203 | 1,503 | 3.13% |
| AMD240621C00160000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3,441 | 9,926 | 3.13% |
| AMD240719C00160000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 177 | 2,970 | 3.13% |
| AMD240816C00160000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 92 | 463 | 1.56% |
| AMD240920C00160000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 250 | 2,431 | 1.56% |
| AMD241018C00160000 | 2024-04-23 3:08PM EDT | 2024-10-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 125 | 265 | 1.56% |
| AMD241115C00160000 | 2024-04-22 3:34PM EDT | 2024-11-15 | 18.80 | 0.00 | 0.00 | 0.00 | - | 155 | 192 | 1.56% |
| AMD241220C00160000 | 2024-04-23 11:23AM EDT | 2024-12-20 | 22.82 | 0.00 | 0.00 | 0.00 | - | 8 | 515 | 1.56% |
| AMD250117C00160000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 100 | 4,897 | 1.56% |
| AMD250321C00160000 | 2024-04-23 10:01AM EDT | 2025-03-21 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
| AMD250620C00160000 | 2024-04-23 2:04PM EDT | 2025-06-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,743 | 0.78% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 2025-08-15 | 33.38 | 0.00 | 0.00 | 0.00 | - | 68 | 126 | 0.78% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00160000 | 2024-04-22 11:32AM EDT | 2025-12-19 | 35.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,402 | 0.78% |
| AMD260116C00160000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 39.89 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 0.78% |
| AMD260618C00160000 | 2024-04-23 3:10PM EDT | 2026-06-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.78% |
| AMD261218C00160000 | 2024-04-23 12:00PM EDT | 2026-12-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00160000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2,621 | 6,389 | 0.00% |
| AMD240503P00160000 | 2024-04-23 3:32PM EDT | 2024-05-03 | 11.10 | 0.00 | 0.00 | 0.00 | - | 357 | 1,722 | 0.00% |
| AMD240510P00160000 | 2024-04-23 3:43PM EDT | 2024-05-10 | 12.07 | 0.00 | 0.00 | 0.00 | - | 34 | 1,157 | 0.00% |
| AMD240517P00160000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 406 | 7,744 | 0.00% |
| AMD240524P00160000 | 2024-04-23 2:55PM EDT | 2024-05-24 | 13.10 | 0.00 | 0.00 | 0.00 | - | 11 | 379 | 0.00% |
| AMD240531P00160000 | 2024-04-23 3:41PM EDT | 2024-05-31 | 13.98 | 0.00 | 0.00 | 0.00 | - | 83 | 640 | 0.00% |
| AMD240621P00160000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 15.63 | 0.00 | 0.00 | 0.00 | - | 229 | 12,354 | 0.00% |
| AMD240719P00160000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 115 | 3,699 | 0.00% |
| AMD240816P00160000 | 2024-04-23 3:42PM EDT | 2024-08-16 | 19.08 | 0.00 | 0.00 | 0.00 | - | 16 | 3,736 | 0.00% |
| AMD240920P00160000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 166 | 4,524 | 0.00% |
| AMD241018P00160000 | 2024-04-23 9:41AM EDT | 2024-10-18 | 22.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,612 | 0.00% |
| AMD241115P00160000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 23.51 | 0.00 | 0.00 | 0.00 | - | 25 | 447 | 0.00% |
| AMD241220P00160000 | 2024-04-23 3:57PM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 119 | 1,381 | 0.00% |
| AMD250117P00160000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 10 | 6,591 | 0.00% |
| AMD250321P00160000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 58 | 1,469 | 0.00% |
| AMD250620P00160000 | 2024-04-22 9:35AM EDT | 2025-06-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 37 | 1,285 | 0.00% |
| AMD250815P00160000 | 2024-04-23 2:15PM EDT | 2025-08-15 | 31.24 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 0.00% |
| AMD260116P00160000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 34.81 | 0.00 | 0.00 | 0.00 | - | 3 | 642 | 0.00% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 40.54 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
© 2024 Yahoo. All rights reserved.