Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00210000 | 2024-04-22 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD240503C00210000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMD240510C00210000 | 2024-04-23 2:48PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMD240517C00210000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| AMD240524C00210000 | 2024-04-23 12:07PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240531C00210000 | 2024-04-23 12:26PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMD240621C00210000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| AMD240719C00210000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD240816C00210000 | 2024-04-23 2:29PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMD240920C00210000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 4.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMD241018C00210000 | 2024-04-23 1:11PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMD241115C00210000 | 2024-04-23 1:48PM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD241220C00210000 | 2024-04-23 2:37PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD250117C00210000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| AMD250321C00210000 | 2024-04-23 3:18PM EDT | 2025-03-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMD250620C00210000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 2025-08-15 | 16.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AMD251219C00210000 | 2024-04-23 9:38AM EDT | 2025-12-19 | 23.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260116C00210000 | 2024-04-23 10:53AM EDT | 2026-01-16 | 24.61 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AMD260618C00210000 | 2024-04-19 12:01PM EDT | 2026-06-18 | 28.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD261218C00210000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 35.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00210000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 49.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510P00210000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 64.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240517P00210000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 57.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00210000 | 2024-04-23 10:21AM EDT | 2024-06-21 | 58.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719P00210000 | 2024-04-23 10:50AM EDT | 2024-07-19 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00210000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 64.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD240920P00210000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 62.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD241018P00210000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 64.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 63.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00210000 | 2024-04-23 12:12PM EDT | 2024-12-20 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00210000 | 2024-04-22 12:30PM EDT | 2025-01-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00210000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.