Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:60.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00060000 | 2024-04-04 10:13AM EDT | 2024-04-19 | 119.37 | 90.80 | 90.95 | 0.00 | - | 2 | 13 | 0.00% |
| AMD240621C00060000 | 2024-04-04 10:13AM EDT | 2024-06-21 | 120.00 | 89.90 | 92.60 | 0.00 | - | 2 | 2,201 | 0.00% |
| AMD240920C00060000 | 2024-04-04 1:59PM EDT | 2024-09-20 | 117.74 | 91.55 | 94.20 | 0.00 | - | 10 | 133 | 79.69% |
| AMD241220C00060000 | 2024-02-29 2:45PM EDT | 2024-12-20 | 132.95 | 121.50 | 125.10 | 0.00 | - | 5 | 7 | 235.11% |
| AMD250117C00060000 | 2024-04-17 3:26PM EDT | 2025-01-17 | 98.00 | 92.90 | 95.60 | 0.00 | - | 1 | 3,459 | 60.69% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 2025-03-21 | 99.73 | 92.60 | 96.65 | 0.00 | - | 1 | 3 | 59.33% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 2025-06-20 | 128.15 | 94.00 | 99.00 | 0.00 | - | 3 | 34 | 66.47% |
| AMD250815C00060000 | 2024-03-01 2:27PM EDT | 2025-08-15 | 146.30 | 123.50 | 127.90 | 0.00 | - | 2 | 1 | 177.59% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 2025-12-19 | 126.22 | 96.15 | 100.50 | 0.00 | - | 1 | 272 | 64.00% |
| AMD260116C00060000 | 2024-03-20 2:53PM EDT | 2026-01-16 | 126.00 | 96.50 | 100.90 | 0.00 | - | 1 | 35 | 64.09% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 2026-06-18 | 117.11 | 98.00 | 102.45 | 0.00 | - | 2 | 5 | 62.80% |
| AMD261218C00060000 | 2024-03-25 11:45AM EDT | 2026-12-18 | 132.40 | 100.00 | 104.50 | 0.00 | - | 1 | 13 | 62.41% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00060000 | 2024-04-12 11:00AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 928 | 562.50% |
| AMD240621P00060000 | 2024-04-18 2:17PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 8,193 | 82.03% |
| AMD240920P00060000 | 2024-04-05 10:18AM EDT | 2024-09-20 | 0.13 | 0.14 | 0.18 | 0.00 | - | 41 | 2,750 | 63.77% |
| AMD241220P00060000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 0.34 | 0.26 | 0.55 | 0.00 | - | 80 | 512 | 57.96% |
| AMD250117P00060000 | 2024-04-18 2:58PM EDT | 2025-01-17 | 0.50 | 0.36 | 0.60 | 0.00 | - | 2 | 13,967 | 56.45% |
| AMD250620P00060000 | 2024-04-17 3:28PM EDT | 2025-06-20 | 1.05 | 0.18 | 1.15 | 0.00 | - | 2 | 391 | 53.13% |
| AMD250815P00060000 | 2024-04-17 12:45PM EDT | 2025-08-15 | 1.20 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 51.69% |
| AMD251219P00060000 | 2024-04-17 12:14PM EDT | 2025-12-19 | 1.68 | 0.50 | 2.00 | 0.00 | - | 1 | 3,405 | 50.34% |
| AMD260116P00060000 | 2024-04-17 3:55PM EDT | 2026-01-16 | 1.98 | 1.37 | 2.90 | 0.00 | - | 3 | 428 | 50.00% |
| AMD260618P00060000 | 2024-04-12 10:25AM EDT | 2026-06-18 | 2.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 56.95% |
| AMD261218P00060000 | 2024-04-17 1:32PM EDT | 2026-12-18 | 2.97 | 1.00 | 3.85 | 0.00 | - | 1 | 976 | 47.39% |
© 2024 Yahoo. All rights reserved.