Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00095000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 62.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD240503C00095000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 62.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD240510C00095000 | 2024-04-23 12:32PM EDT | 2024-05-10 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240621C00095000 | 2024-04-25 2:17PM EDT | 2024-06-21 | 60.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00095000 | 2024-04-24 12:14PM EDT | 2024-09-20 | 59.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00095000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 65.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 67.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 53.22% |
| AMD251219C00095000 | 2024-04-25 12:16PM EDT | 2025-12-19 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00095000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00095000 | 2024-04-25 2:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240503P00095000 | 2024-04-25 10:14AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240510P00095000 | 2024-04-25 12:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240517P00095000 | 2024-04-25 12:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240524P00095000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00095000 | 2024-04-25 2:51PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240719P00095000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240816P00095000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240920P00095000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMD241018P00095000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMD241115P00095000 | 2024-04-25 10:41AM EDT | 2024-11-15 | 2.16 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AMD241220P00095000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117P00095000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250321P00095000 | 2024-04-24 10:27AM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| AMD250620P00095000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD261218P00095000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 11.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.