Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:300.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00300000 | 2024-04-15 2:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,884 | 50.00% |
| AMD240426C00300000 | 2024-04-15 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| AMD240503C00300000 | 2024-04-08 10:11AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AMD240510C00300000 | 2024-04-05 12:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| AMD240517C00300000 | 2024-04-15 2:20PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 229 | 7,344 | 50.00% |
| AMD240621C00300000 | 2024-04-15 3:40PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 357 | 3,894 | 25.00% |
| AMD240719C00300000 | 2024-04-15 3:57PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 381 | 7,212 | 25.00% |
| AMD240816C00300000 | 2024-04-15 2:03PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,949 | 25.00% |
| AMD240920C00300000 | 2024-04-15 3:42PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 41 | 2,551 | 25.00% |
| AMD241018C00300000 | 2024-04-15 3:49PM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 38 | 2,339 | 12.50% |
| AMD241115C00300000 | 2024-04-15 2:34PM EDT | 2024-11-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,062 | 12.50% |
| AMD241220C00300000 | 2024-04-15 3:58PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 62 | 451 | 12.50% |
| AMD250117C00300000 | 2024-04-15 2:49PM EDT | 2025-01-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 96 | 6,473 | 12.50% |
| AMD250321C00300000 | 2024-04-10 1:14PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| AMD250620C00300000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,532 | 12.50% |
| AMD250815C00300000 | 2024-04-12 10:32AM EDT | 2025-08-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 12.50% |
| AMD251219C00300000 | 2024-04-09 9:56AM EDT | 2025-12-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 12.50% |
| AMD260116C00300000 | 2024-04-15 2:56PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 24 | 828 | 12.50% |
| AMD260618C00300000 | 2024-04-15 1:30PM EDT | 2026-06-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 6.25% |
| AMD261218C00300000 | 2024-04-15 3:22PM EDT | 2026-12-18 | 23.25 | 0.00 | 0.00 | 0.00 | - | 8 | 430 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00300000 | 2024-03-20 3:35PM EDT | 2024-04-19 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00300000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 132.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-03-19 10:59AM EDT | 2026-01-16 | 127.21 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMD260618P00300000 | 2024-04-15 10:09AM EDT | 2026-06-18 | 139.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD261218P00300000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 143.49 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.