Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:260.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00260000 | 2024-04-18 1:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240426C00260000 | 2024-04-15 12:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503C00260000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240517C00260000 | 2024-04-18 12:34PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AMD240524C00260000 | 2024-04-11 10:53AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD240621C00260000 | 2024-04-18 3:15PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| AMD240719C00260000 | 2024-04-18 3:10PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AMD240816C00260000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD240920C00260000 | 2024-04-18 10:30AM EDT | 2024-09-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD241018C00260000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| AMD241115C00260000 | 2024-04-18 1:08PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD241220C00260000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD250117C00260000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD250321C00260000 | 2024-04-18 11:10AM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250620C00260000 | 2024-04-18 9:55AM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMD250815C00260000 | 2024-04-04 3:16PM EDT | 2025-08-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219C00260000 | 2024-04-17 12:20PM EDT | 2025-12-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116C00260000 | 2024-04-17 3:55PM EDT | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AMD260618C00260000 | 2024-04-05 10:07AM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00260000 | 2024-04-18 12:07PM EDT | 2026-12-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00260000 | 2024-04-17 12:11PM EDT | 2024-04-19 | 101.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240426P00260000 | 2024-03-08 12:17PM EDT | 2024-04-26 | 47.99 | 89.15 | 90.10 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00260000 | 2024-03-20 9:52AM EDT | 2024-06-21 | 80.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 53.17% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 2025-01-17 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00260000 | 2024-02-29 12:58PM EDT | 2026-06-18 | 89.55 | 90.90 | 94.80 | 0.00 | - | - | 3 | 0.00% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 31.67% |
© 2024 Yahoo. All rights reserved.