Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00280000 | 2024-04-18 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240426C00280000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503C00280000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240510C00280000 | 2024-04-08 11:15AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240517C00280000 | 2024-04-18 2:02PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240621C00280000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD240719C00280000 | 2024-04-18 3:03PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| AMD240816C00280000 | 2024-04-18 1:43PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240920C00280000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AMD241018C00280000 | 2024-04-18 12:23PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AMD241115C00280000 | 2024-04-18 2:59PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD241220C00280000 | 2024-04-18 1:30PM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD250117C00280000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMD250321C00280000 | 2024-04-18 11:46AM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250620C00280000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| AMD250815C00280000 | 2024-04-18 9:36AM EDT | 2025-08-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD260116C00280000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMD260618C00280000 | 2024-03-26 11:24AM EDT | 2026-06-18 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00280000 | 2024-04-17 1:20PM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00280000 | 2024-03-11 3:09PM EDT | 2024-04-19 | 81.80 | 112.20 | 113.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240426P00280000 | 2024-03-27 2:49PM EDT | 2024-04-26 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 59.18% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 54.50% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-11 11:58AM EDT | 2025-01-17 | 111.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 29.37% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 30.92% |
© 2024 Yahoo. All rights reserved.