Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00130000 | 2024-10-08 3:09PM EDT | 2024-10-11 | 42.80 | 42.55 | 43.10 | +0.98 | +2.34% | 11 | 993 | 121.09% |
| AMD241018C00130000 | 2024-10-08 3:21PM EDT | 2024-10-18 | 43.01 | 42.80 | 43.30 | +2.71 | +6.72% | 2,510 | 5,617 | 90.63% |
| AMD241025C00130000 | 2024-10-08 10:34AM EDT | 2024-10-25 | 42.05 | 43.05 | 43.55 | +1.40 | +3.44% | 3 | 55 | 78.91% |
| AMD241101C00130000 | 2024-10-08 3:09PM EDT | 2024-11-01 | 43.57 | 43.30 | 44.10 | +2.47 | +6.01% | 16 | 37 | 75.34% |
| AMD241108C00130000 | 2024-10-04 12:40PM EDT | 2024-11-08 | 43.15 | 43.50 | 44.90 | +3.30 | +8.28% | 10 | 13 | 73.90% |
| AMD241115C00130000 | 2024-10-08 2:12PM EDT | 2024-11-15 | 44.98 | 44.30 | 44.65 | +2.78 | +6.59% | 2,546 | 2,338 | 70.04% |
| AMD241220C00130000 | 2024-10-08 2:49PM EDT | 2024-12-20 | 45.67 | 46.05 | 46.60 | +1.33 | +3.00% | 9 | 977 | 63.59% |
| AMD250117C00130000 | 2024-10-08 3:31PM EDT | 2025-01-17 | 47.80 | 47.40 | 47.80 | +1.40 | +3.02% | 25 | 7,945 | 60.47% |
| AMD250221C00130000 | 2024-10-07 2:37PM EDT | 2025-02-21 | 48.14 | 49.30 | 50.15 | 0.00 | - | 1 | 1,253 | 60.45% |
| AMD250321C00130000 | 2024-10-07 11:41AM EDT | 2025-03-21 | 48.22 | 50.60 | 51.10 | 0.00 | - | 2 | 400 | 58.82% |
| AMD250417C00130000 | 2024-10-08 12:17PM EDT | 2025-04-17 | 50.50 | 51.75 | 52.35 | +1.25 | +2.54% | 1 | 96 | 58.12% |
| AMD250620C00130000 | 2024-10-08 3:32PM EDT | 2025-06-20 | 55.30 | 54.55 | 55.20 | +2.60 | +4.93% | 11 | 431 | 57.38% |
| AMD250815C00130000 | 2024-10-03 1:00PM EDT | 2025-08-15 | 48.30 | 56.70 | 58.35 | 0.00 | - | 1 | 524 | 57.77% |
| AMD250919C00130000 | 2024-10-07 12:55PM EDT | 2025-09-19 | 57.65 | 58.00 | 59.75 | 0.00 | - | 1 | 66 | 57.52% |
| AMD251219C00130000 | 2024-10-08 1:57PM EDT | 2025-12-19 | 61.37 | 61.50 | 62.60 | +3.87 | +6.73% | 29 | 1,635 | 56.88% |
| AMD260116C00130000 | 2024-10-08 11:07AM EDT | 2026-01-16 | 63.26 | 61.75 | 63.35 | +3.76 | +6.32% | 2 | 594 | 56.00% |
| AMD260618C00130000 | 2024-10-04 3:21PM EDT | 2026-06-18 | 66.00 | 66.85 | 69.35 | 0.00 | - | 4 | 92 | 56.82% |
| AMD261218C00130000 | 2024-10-04 11:05AM EDT | 2026-12-18 | 72.57 | 72.05 | 74.85 | +3.27 | +4.72% | 6 | 1,917 | 56.88% |
| AMD270115C00130000 | 2024-10-04 2:19PM EDT | 2027-01-15 | 71.70 | 72.55 | 74.95 | 0.00 | - | 1 | 7 | 56.30% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00130000 | 2024-10-08 3:17PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 210 | 2,838 | 103.13% |
| AMD241018P00130000 | 2024-10-08 3:51PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,752 | 11,673 | 72.66% |
| AMD241025P00130000 | 2024-10-08 3:32PM EDT | 2024-10-25 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 20 | 658 | 63.09% |
| AMD241101P00130000 | 2024-10-08 3:23PM EDT | 2024-11-01 | 0.45 | 0.44 | 0.50 | -0.12 | -21.05% | 70 | 514 | 65.63% |
| AMD241108P00130000 | 2024-10-08 12:09PM EDT | 2024-11-08 | 0.85 | 0.72 | 1.17 | -0.09 | -9.57% | 15 | 151 | 67.07% |
| AMD241115P00130000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 0.95 | 0.92 | 0.96 | -0.13 | -12.04% | 2,668 | 13,077 | 60.50% |
| AMD241122P00130000 | 2024-10-08 12:43PM EDT | 2024-11-22 | 1.23 | 1.17 | 1.24 | -0.24 | -16.33% | 27 | 43 | 59.06% |
| AMD241220P00130000 | 2024-10-08 3:39PM EDT | 2024-12-20 | 1.99 | 1.96 | 2.04 | -0.36 | -15.32% | 79 | 5,553 | 53.15% |
| AMD250117P00130000 | 2024-10-08 2:52PM EDT | 2025-01-17 | 2.91 | 2.84 | 2.90 | -0.34 | -10.46% | 38 | 16,513 | 50.48% |
| AMD250221P00130000 | 2024-10-08 3:21PM EDT | 2025-02-21 | 4.19 | 4.10 | 4.25 | -0.30 | -6.68% | 32 | 3,881 | 49.81% |
| AMD250321P00130000 | 2024-10-08 2:13PM EDT | 2025-03-21 | 5.15 | 4.95 | 5.10 | -0.35 | -6.36% | 318 | 8,528 | 48.59% |
| AMD250417P00130000 | 2024-10-08 2:32PM EDT | 2025-04-17 | 5.83 | 5.65 | 5.80 | -0.40 | -6.42% | 115 | 2,394 | 47.38% |
| AMD250620P00130000 | 2024-10-08 2:20PM EDT | 2025-06-20 | 7.78 | 7.55 | 7.70 | -0.37 | -4.54% | 19 | 8,812 | 46.26% |
| AMD250815P00130000 | 2024-10-08 2:04PM EDT | 2025-08-15 | 9.20 | 8.95 | 9.25 | -0.22 | -2.34% | 30 | 1,511 | 45.56% |
| AMD250919P00130000 | 2024-10-07 3:59PM EDT | 2025-09-19 | 10.00 | 9.75 | 9.95 | -0.35 | -3.38% | 25 | 281 | 44.73% |
| AMD251219P00130000 | 2024-10-08 3:52PM EDT | 2025-12-19 | 12.10 | 11.90 | 12.45 | -0.15 | -1.22% | 11 | 1,244 | 44.56% |
| AMD260116P00130000 | 2024-10-08 3:41PM EDT | 2026-01-16 | 12.60 | 12.55 | 12.90 | -0.45 | -3.45% | 22 | 5,805 | 44.01% |
| AMD260618P00130000 | 2024-10-08 1:20PM EDT | 2026-06-18 | 15.97 | 15.55 | 16.00 | +0.15 | +0.95% | 5 | 583 | 42.95% |
| AMD261218P00130000 | 2024-10-08 3:51PM EDT | 2026-12-18 | 18.60 | 18.40 | 19.20 | -0.65 | -3.38% | 4 | 1,514 | 41.97% |
| AMD270115P00130000 | 2024-10-08 12:55PM EDT | 2027-01-15 | 19.46 | 18.70 | 19.20 | -0.22 | -1.12% | 1 | 25 | 41.26% |
© 2024 Yahoo. All rights reserved.