Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00155000 | 2024-10-10 3:54PM EDT | 2024-10-11 | 9.30 | 9.00 | 9.70 | -7.20 | -43.64% | 672 | 1,817 | 51.17% |
| AMD241018C00155000 | 2024-10-10 3:58PM EDT | 2024-10-18 | 10.65 | 10.45 | 10.85 | -6.41 | -37.57% | 682 | 10,049 | 49.71% |
| AMD241025C00155000 | 2024-10-10 3:34PM EDT | 2024-10-25 | 11.89 | 11.55 | 12.10 | -6.02 | -33.61% | 258 | 697 | 48.83% |
| AMD241101C00155000 | 2024-10-10 3:50PM EDT | 2024-11-01 | 14.10 | 13.40 | 15.55 | -6.22 | -30.61% | 72 | 973 | 57.40% |
| AMD241108C00155000 | 2024-10-10 3:37PM EDT | 2024-11-08 | 14.75 | 14.85 | 16.05 | -6.06 | -29.12% | 76 | 366 | 56.01% |
| AMD241115C00155000 | 2024-10-10 3:55PM EDT | 2024-11-15 | 16.76 | 16.40 | 16.75 | -4.64 | -21.68% | 659 | 11,704 | 56.34% |
| AMD241122C00155000 | 2024-10-10 3:35PM EDT | 2024-11-22 | 16.30 | 16.90 | 17.95 | -5.97 | -26.81% | 15 | 67 | 55.71% |
| AMD241220C00155000 | 2024-10-10 3:58PM EDT | 2024-12-20 | 20.00 | 19.75 | 20.15 | -4.51 | -18.40% | 205 | 5,761 | 52.87% |
| AMD250117C00155000 | 2024-10-10 3:40PM EDT | 2025-01-17 | 21.14 | 22.20 | 22.40 | -5.86 | -21.70% | 27 | 9,398 | 52.16% |
| AMD250221C00155000 | 2024-10-10 3:48PM EDT | 2025-02-21 | 24.80 | 25.25 | 25.50 | -5.55 | -18.29% | 93 | 702 | 53.07% |
| AMD250321C00155000 | 2024-10-10 3:44PM EDT | 2025-03-21 | 26.45 | 27.15 | 27.40 | -5.55 | -17.34% | 42 | 4,503 | 52.90% |
| AMD250417C00155000 | 2024-10-10 3:57PM EDT | 2025-04-17 | 28.93 | 28.60 | 29.10 | -4.49 | -13.44% | 40 | 641 | 52.52% |
| AMD250620C00155000 | 2024-10-10 1:08PM EDT | 2025-06-20 | 32.87 | 32.55 | 32.80 | -4.48 | -11.99% | 8 | 1,418 | 52.86% |
| AMD250815C00155000 | 2024-10-10 12:51PM EDT | 2025-08-15 | 34.45 | 35.35 | 35.95 | -6.77 | -16.42% | 2 | 228 | 53.09% |
| AMD250919C00155000 | 2024-10-10 3:59PM EDT | 2025-09-19 | 37.15 | 36.90 | 37.60 | -5.00 | -11.86% | 3 | 16 | 53.02% |
| AMD251219C00155000 | 2024-10-08 1:33PM EDT | 2025-12-19 | 45.09 | 41.05 | 41.85 | -1.66 | -3.55% | 6 | 287 | 53.46% |
| AMD260116C00155000 | 2024-10-10 3:40PM EDT | 2026-01-16 | 41.38 | 42.20 | 43.00 | -5.82 | -12.33% | 13 | 1,651 | 53.51% |
| AMD260618C00155000 | 2024-10-10 2:12PM EDT | 2026-06-18 | 47.67 | 48.00 | 48.95 | -6.33 | -11.72% | 2 | 178 | 53.92% |
| AMD261218C00155000 | 2024-10-10 3:51PM EDT | 2026-12-18 | 54.35 | 53.60 | 55.45 | -7.06 | -11.50% | 2 | 584 | 54.26% |
| AMD270115C00155000 | 2024-10-10 3:59PM EDT | 2027-01-15 | 55.37 | 53.65 | 56.70 | -5.43 | -8.93% | 5 | 22 | 54.07% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00155000 | 2024-10-10 3:59PM EDT | 2024-10-11 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 10,938 | 5,230 | 44.92% |
| AMD241018P00155000 | 2024-10-10 3:59PM EDT | 2024-10-18 | 1.24 | 1.21 | 1.25 | +0.56 | +82.35% | 4,884 | 8,974 | 43.99% |
| AMD241025P00155000 | 2024-10-10 3:58PM EDT | 2024-10-25 | 2.32 | 2.27 | 2.35 | +0.95 | +69.34% | 1,327 | 3,234 | 43.73% |
| AMD241101P00155000 | 2024-10-10 3:59PM EDT | 2024-11-01 | 4.71 | 4.25 | 4.85 | +1.51 | +47.19% | 314 | 811 | 52.30% |
| AMD241108P00155000 | 2024-10-10 3:59PM EDT | 2024-11-08 | 6.03 | 5.05 | 6.10 | +1.68 | +38.62% | 163 | 630 | 51.92% |
| AMD241115P00155000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 6.62 | 6.60 | 6.70 | +1.82 | +37.92% | 2,860 | 9,606 | 52.44% |
| AMD241122P00155000 | 2024-10-10 3:44PM EDT | 2024-11-22 | 7.30 | 7.30 | 7.45 | +1.90 | +35.19% | 47 | 176 | 51.58% |
| AMD241220P00155000 | 2024-10-10 3:59PM EDT | 2024-12-20 | 9.25 | 9.20 | 9.35 | +1.96 | +26.89% | 362 | 4,182 | 47.65% |
| AMD250117P00155000 | 2024-10-10 3:54PM EDT | 2025-01-17 | 10.95 | 10.85 | 11.00 | +1.95 | +21.67% | 332 | 7,828 | 45.59% |
| AMD250221P00155000 | 2024-10-10 3:08PM EDT | 2025-02-21 | 13.90 | 13.25 | 13.40 | +2.79 | +25.11% | 8 | 1,090 | 45.65% |
| AMD250321P00155000 | 2024-10-10 3:41PM EDT | 2025-03-21 | 14.68 | 14.60 | 14.75 | +1.93 | +15.14% | 30 | 1,956 | 44.82% |
| AMD250417P00155000 | 2024-10-10 3:17PM EDT | 2025-04-17 | 16.25 | 15.65 | 15.90 | +2.65 | +19.49% | 22 | 557 | 44.09% |
| AMD250620P00155000 | 2024-10-10 11:42AM EDT | 2025-06-20 | 18.75 | 18.40 | 18.60 | +2.25 | +13.64% | 3 | 2,948 | 43.37% |
| AMD250815P00155000 | 2024-10-09 11:34AM EDT | 2025-08-15 | 18.30 | 20.30 | 20.65 | 0.00 | - | 2 | 1,262 | 42.86% |
| AMD250919P00155000 | 2024-10-10 3:34PM EDT | 2025-09-19 | 22.12 | 21.40 | 21.70 | +2.59 | +13.26% | 3 | 589 | 42.38% |
| AMD251219P00155000 | 2024-10-10 2:14PM EDT | 2025-12-19 | 24.61 | 24.10 | 24.60 | +2.41 | +10.86% | 13 | 572 | 42.01% |
| AMD260116P00155000 | 2024-10-10 12:55PM EDT | 2026-01-16 | 24.35 | 24.85 | 25.25 | +1.65 | +7.27% | 1 | 950 | 41.66% |
| AMD260618P00155000 | 2024-10-04 3:36PM EDT | 2026-06-18 | 26.70 | 28.50 | 29.25 | 0.00 | - | 2 | 232 | 41.16% |
| AMD261218P00155000 | 2024-10-10 2:32PM EDT | 2026-12-18 | 32.40 | 30.85 | 33.55 | +2.35 | +7.82% | 2 | 246 | 40.93% |
| AMD270115P00155000 | 2024-10-10 3:57PM EDT | 2027-01-15 | 32.20 | 31.25 | 33.35 | +1.85 | +6.10% | 5 | 73 | 40.01% |
© 2024 Yahoo. All rights reserved.