Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00145000 | 2024-10-07 3:48PM EDT | 2024-10-11 | 25.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD241018C00145000 | 2024-10-07 3:48PM EDT | 2024-10-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| AMD241025C00145000 | 2024-10-07 2:49PM EDT | 2024-10-25 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 0.00% |
| AMD241101C00145000 | 2024-10-07 9:41AM EDT | 2024-11-01 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241108C00145000 | 2024-10-04 3:53PM EDT | 2024-11-08 | 28.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD241115C00145000 | 2024-10-07 3:45PM EDT | 2024-11-15 | 28.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD241220C00145000 | 2024-10-07 3:56PM EDT | 2024-12-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMD250117C00145000 | 2024-10-07 2:44PM EDT | 2025-01-17 | 34.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250221C00145000 | 2024-10-07 2:51PM EDT | 2025-02-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250321C00145000 | 2024-10-07 3:52PM EDT | 2025-03-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMD250417C00145000 | 2024-10-07 2:58PM EDT | 2025-04-17 | 39.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620C00145000 | 2024-10-07 12:53PM EDT | 2025-06-20 | 44.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00145000 | 2024-10-03 3:15PM EDT | 2025-08-15 | 39.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250919C00145000 | 2024-10-07 3:50PM EDT | 2025-09-19 | 47.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00145000 | 2024-10-01 12:53PM EDT | 2025-12-19 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00145000 | 2024-10-07 1:15PM EDT | 2026-01-16 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00145000 | 2024-09-25 1:20PM EDT | 2026-06-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD261218C00145000 | 2024-10-04 9:56AM EDT | 2026-12-18 | 61.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD270115C00145000 | 2024-10-04 12:22PM EDT | 2027-01-15 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00145000 | 2024-10-07 3:59PM EDT | 2024-10-11 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 25.00% |
| AMD241018P00145000 | 2024-10-07 3:59PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| AMD241025P00145000 | 2024-10-07 3:56PM EDT | 2024-10-25 | 0.71 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| AMD241101P00145000 | 2024-10-07 3:31PM EDT | 2024-11-01 | 1.88 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMD241108P00145000 | 2024-10-07 3:29PM EDT | 2024-11-08 | 2.58 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AMD241115P00145000 | 2024-10-07 3:55PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| AMD241122P00145000 | 2024-10-07 3:52PM EDT | 2024-11-22 | 3.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMD241220P00145000 | 2024-10-07 3:52PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| AMD250117P00145000 | 2024-10-07 3:55PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD250221P00145000 | 2024-10-07 2:46PM EDT | 2025-02-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD250321P00145000 | 2024-10-07 2:44PM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMD250417P00145000 | 2024-10-07 11:55AM EDT | 2025-04-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMD250620P00145000 | 2024-10-07 2:48PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 3.13% |
| AMD250815P00145000 | 2024-10-07 12:23PM EDT | 2025-08-15 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250919P00145000 | 2024-10-07 12:23PM EDT | 2025-09-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD251219P00145000 | 2024-10-07 12:02PM EDT | 2025-12-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMD260116P00145000 | 2024-10-04 12:43PM EDT | 2026-01-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMD260618P00145000 | 2024-10-07 1:26PM EDT | 2026-06-18 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218P00145000 | 2024-10-07 2:42PM EDT | 2026-12-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD270115P00145000 | 2024-10-07 12:16PM EDT | 2027-01-15 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.