Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00190000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240503C00190000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 25.00% |
| AMD240510C00190000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| AMD240517C00190000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,587 | 0 | 25.00% |
| AMD240524C00190000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AMD240531C00190000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| AMD240621C00190000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| AMD240719C00190000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| AMD240816C00190000 | 2024-04-24 2:16PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMD240920C00190000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AMD241018C00190000 | 2024-04-24 3:34PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| AMD241115C00190000 | 2024-04-24 1:05PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD241220C00190000 | 2024-04-24 11:17AM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| AMD250117C00190000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMD250321C00190000 | 2024-04-24 3:34PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AMD250620C00190000 | 2024-04-23 1:08PM EDT | 2025-06-20 | 21.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD250815C00190000 | 2024-04-24 12:15PM EDT | 2025-08-15 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD251219C00190000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 26.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260116C00190000 | 2024-04-22 10:27AM EDT | 2026-01-16 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618C00190000 | 2024-04-24 2:01PM EDT | 2026-06-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00190000 | 2024-04-24 12:49PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00190000 | 2024-04-24 2:52PM EDT | 2024-04-26 | 39.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMD240503P00190000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240510P00190000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00190000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240524P00190000 | 2024-04-19 9:57AM EDT | 2024-05-24 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531P00190000 | 2024-04-23 1:54PM EDT | 2024-05-31 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00190000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 36.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719P00190000 | 2024-04-23 11:18AM EDT | 2024-07-19 | 39.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816P00190000 | 2024-04-23 2:49PM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240920P00190000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 42.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 41.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00190000 | 2024-04-23 10:41AM EDT | 2024-11-15 | 44.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00190000 | 2024-04-23 10:04AM EDT | 2024-12-20 | 45.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00190000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 2025-03-21 | 45.72 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00190000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00190000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 61.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.