Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00185000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,725 | 12,660 | 25.00% |
| AMD240426C00185000 | 2024-04-15 3:57PM EDT | 2024-04-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,305 | 9,716 | 25.00% |
| AMD240503C00185000 | 2024-04-15 3:46PM EDT | 2024-05-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 555 | 1,403 | 12.50% |
| AMD240510C00185000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 2.38 | 0.00 | 0.00 | 0.00 | - | 169 | 425 | 12.50% |
| AMD240517C00185000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,941 | 5,450 | 12.50% |
| AMD240524C00185000 | 2024-04-15 3:57PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 73 | 223 | 12.50% |
| AMD240531C00185000 | 2024-04-15 2:44PM EDT | 2024-05-31 | 4.56 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 6.25% |
| AMD240621C00185000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 713 | 3,696 | 6.25% |
| AMD240719C00185000 | 2024-04-15 3:44PM EDT | 2024-07-19 | 7.91 | 0.00 | 0.00 | 0.00 | - | 86 | 1,790 | 6.25% |
| AMD240816C00185000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 10.41 | 0.00 | 0.00 | 0.00 | - | 236 | 1,071 | 6.25% |
| AMD240920C00185000 | 2024-04-15 3:21PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 108 | 1,752 | 6.25% |
| AMD241018C00185000 | 2024-04-15 2:58PM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 38 | 541 | 3.13% |
| AMD241115C00185000 | 2024-04-15 1:53PM EDT | 2024-11-15 | 16.41 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 3.13% |
| AMD241220C00185000 | 2024-04-15 2:08PM EDT | 2024-12-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 10 | 697 | 3.13% |
| AMD250117C00185000 | 2024-04-15 3:23PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 623 | 2,787 | 3.13% |
| AMD250321C00185000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 3.13% |
| AMD250620C00185000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 27.76 | 0.00 | 0.00 | 0.00 | - | 7 | 509 | 3.13% |
| AMD250815C00185000 | 2024-04-12 2:39PM EDT | 2025-08-15 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| AMD251219C00185000 | 2024-04-15 2:33PM EDT | 2025-12-19 | 36.12 | 0.00 | 0.00 | 0.00 | - | 19 | 780 | 3.13% |
| AMD260116C00185000 | 2024-04-15 2:10PM EDT | 2026-01-16 | 35.98 | 0.00 | 0.00 | 0.00 | - | 7 | 351 | 3.13% |
| AMD260618C00185000 | 2024-04-09 12:51PM EDT | 2026-06-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| AMD261218C00185000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00185000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 24.86 | 0.00 | 0.00 | 0.00 | - | 195 | 3,321 | 0.00% |
| AMD240426P00185000 | 2024-04-15 3:56PM EDT | 2024-04-26 | 25.02 | 0.00 | 0.00 | 0.00 | - | 25 | 558 | 0.00% |
| AMD240503P00185000 | 2024-04-15 3:14PM EDT | 2024-05-03 | 25.83 | 0.00 | 0.00 | 0.00 | - | 8 | 406 | 0.00% |
| AMD240510P00185000 | 2024-04-15 3:28PM EDT | 2024-05-10 | 26.20 | 0.00 | 0.00 | 0.00 | - | 11 | 683 | 0.00% |
| AMD240517P00185000 | 2024-04-15 3:50PM EDT | 2024-05-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 363 | 3,612 | 0.00% |
| AMD240524P00185000 | 2024-04-12 3:58PM EDT | 2024-05-24 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| AMD240531P00185000 | 2024-04-15 10:40AM EDT | 2024-05-31 | 26.21 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| AMD240621P00185000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 28.97 | 0.00 | 0.00 | 0.00 | - | 14 | 3,883 | 0.00% |
| AMD240719P00185000 | 2024-04-15 11:00AM EDT | 2024-07-19 | 28.97 | 0.00 | 0.00 | 0.00 | - | 67 | 1,199 | 0.00% |
| AMD240816P00185000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 32.11 | 0.00 | 0.00 | 0.00 | - | 3 | 786 | 0.00% |
| AMD240920P00185000 | 2024-04-15 2:14PM EDT | 2024-09-20 | 33.75 | 0.00 | 0.00 | 0.00 | - | 12 | 2,026 | 0.00% |
| AMD241018P00185000 | 2024-04-15 1:48PM EDT | 2024-10-18 | 35.15 | 0.00 | 0.00 | 0.00 | - | 8 | 318 | 0.00% |
| AMD241115P00185000 | 2024-04-12 12:03PM EDT | 2024-11-15 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 0.00% |
| AMD241220P00185000 | 2024-04-15 3:35PM EDT | 2024-12-20 | 37.15 | 0.00 | 0.00 | 0.00 | - | 10 | 607 | 0.00% |
| AMD250117P00185000 | 2024-04-15 3:35PM EDT | 2025-01-17 | 37.95 | 0.00 | 0.00 | 0.00 | - | 41 | 1,444 | 0.00% |
| AMD250321P00185000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 39.99 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 0.00% |
| AMD250620P00185000 | 2024-04-09 10:59AM EDT | 2025-06-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 7 | 303 | 0.00% |
| AMD250815P00185000 | 2024-04-12 12:05PM EDT | 2025-08-15 | 42.35 | 0.00 | 0.00 | 0.00 | - | 52 | 63 | 0.00% |
| AMD251219P00185000 | 2024-04-15 9:36AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| AMD260116P00185000 | 2024-04-15 11:15AM EDT | 2026-01-16 | 45.80 | 0.00 | 0.00 | 0.00 | - | 27 | 141 | 0.00% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 0.00 | 0.00 | 0.00 | - | 181 | 184 | 0.00% |
| AMD261218P00185000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 52.07 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.