Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00180000 | 2024-09-06 3:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 221 | 1,242 | 73.44% |
| AMD240920C00180000 | 2024-09-06 3:47PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 780 | 15,748 | 62.70% |
| AMD240927C00180000 | 2024-09-06 3:52PM EDT | 2024-09-27 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 82 | 1,089 | 56.84% |
| AMD241004C00180000 | 2024-09-06 2:04PM EDT | 2024-10-04 | 0.19 | 0.20 | 0.22 | -0.13 | -40.62% | 79 | 673 | 53.52% |
| AMD241011C00180000 | 2024-09-06 3:16PM EDT | 2024-10-11 | 0.33 | 0.31 | 0.35 | -0.17 | -34.00% | 8 | 68 | 51.66% |
| AMD241018C00180000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.48 | 0.48 | 0.50 | -0.21 | -30.43% | 652 | 6,654 | 50.78% |
| AMD241115C00180000 | 2024-09-06 3:42PM EDT | 2024-11-15 | 1.70 | 1.69 | 1.74 | -0.54 | -24.11% | 339 | 5,218 | 52.47% |
| AMD241220C00180000 | 2024-09-06 2:49PM EDT | 2024-12-20 | 2.82 | 2.97 | 3.05 | -0.88 | -23.78% | 957 | 3,206 | 50.61% |
| AMD250117C00180000 | 2024-09-06 3:25PM EDT | 2025-01-17 | 4.01 | 3.95 | 4.05 | -0.99 | -19.80% | 803 | 16,385 | 49.71% |
| AMD250221C00180000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 5.74 | 5.70 | 5.80 | -1.21 | -17.41% | 160 | 1,330 | 50.43% |
| AMD250321C00180000 | 2024-09-06 2:39PM EDT | 2025-03-21 | 6.90 | 6.85 | 6.95 | -1.30 | -15.85% | 138 | 4,413 | 50.30% |
| AMD250417C00180000 | 2024-09-06 3:28PM EDT | 2025-04-17 | 8.05 | 7.90 | 8.05 | -2.13 | -20.92% | 2 | 25 | 50.19% |
| AMD250620C00180000 | 2024-09-06 12:46PM EDT | 2025-06-20 | 10.30 | 10.65 | 10.75 | -2.20 | -17.60% | 84 | 7,142 | 50.69% |
| AMD250815C00180000 | 2024-09-06 1:16PM EDT | 2025-08-15 | 12.80 | 12.80 | 13.15 | -1.80 | -12.33% | 37 | 893 | 51.08% |
| AMD251219C00180000 | 2024-09-06 11:38AM EDT | 2025-12-19 | 17.44 | 17.60 | 18.05 | -3.32 | -15.99% | 11 | 2,230 | 51.97% |
| AMD260116C00180000 | 2024-09-06 3:48PM EDT | 2026-01-16 | 18.60 | 18.55 | 18.90 | -2.40 | -11.43% | 49 | 6,172 | 51.95% |
| AMD260618C00180000 | 2024-09-05 12:46PM EDT | 2026-06-18 | 26.85 | 23.75 | 24.05 | 0.00 | - | 11 | 803 | 52.71% |
| AMD261218C00180000 | 2024-09-06 3:49PM EDT | 2026-12-18 | 29.20 | 28.90 | 29.45 | -2.80 | -8.75% | 25 | 1,138 | 53.08% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00180000 | 2024-09-06 10:02AM EDT | 2024-09-13 | 43.92 | 45.45 | 45.80 | +3.75 | +9.34% | 1 | 0 | 101.76% |
| AMD240920P00180000 | 2024-09-06 3:19PM EDT | 2024-09-20 | 45.77 | 45.45 | 45.80 | +4.46 | +10.80% | 105 | 47 | 71.88% |
| AMD240927P00180000 | 2024-09-06 10:24AM EDT | 2024-09-27 | 44.30 | 45.40 | 45.85 | +3.65 | +8.98% | 1 | 0 | 61.43% |
| AMD241004P00180000 | 2024-08-30 10:07AM EDT | 2024-10-04 | 32.35 | 45.30 | 45.95 | 0.00 | - | 1 | 1 | 56.84% |
| AMD241018P00180000 | 2024-09-06 3:04PM EDT | 2024-10-18 | 46.14 | 45.50 | 45.85 | +5.44 | +13.37% | 12 | 1,338 | 43.46% |
| AMD241115P00180000 | 2024-09-06 11:39AM EDT | 2024-11-15 | 47.18 | 45.95 | 46.40 | +6.18 | +15.07% | 3 | 894 | 42.97% |
| AMD241220P00180000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 46.78 | 46.60 | 47.10 | +4.78 | +11.38% | 34 | 1,775 | 41.02% |
| AMD250117P00180000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 47.60 | 47.15 | 47.60 | +4.97 | +11.66% | 17 | 9,160 | 39.48% |
| AMD250221P00180000 | 2024-09-06 12:13PM EDT | 2025-02-21 | 49.80 | 48.05 | 48.65 | +6.75 | +15.68% | 18 | 1,187 | 40.00% |
| AMD250321P00180000 | 2024-08-29 12:21PM EDT | 2025-03-21 | 38.80 | 48.80 | 49.35 | 0.00 | - | 2 | 1,458 | 39.71% |
| AMD250417P00180000 | 2024-08-26 9:49AM EDT | 2025-04-17 | 36.12 | 49.20 | 50.45 | 0.00 | - | 1 | 1 | 40.87% |
| AMD250620P00180000 | 2024-09-06 12:16PM EDT | 2025-06-20 | 52.75 | 50.95 | 51.65 | +3.45 | +7.00% | 14 | 987 | 39.28% |
| AMD250815P00180000 | 2024-09-03 11:23AM EDT | 2025-08-15 | 47.40 | 52.30 | 53.30 | 0.00 | - | 3 | 167 | 39.77% |
| AMD251219P00180000 | 2024-09-06 12:46PM EDT | 2025-12-19 | 57.15 | 55.05 | 57.40 | +9.80 | +20.70% | 5 | 146 | 41.57% |
| AMD260116P00180000 | 2024-08-29 9:34AM EDT | 2026-01-16 | 56.68 | 55.40 | 57.30 | +8.68 | +18.08% | 1 | 481 | 40.21% |
| AMD260618P00180000 | 2024-08-19 9:42AM EDT | 2026-06-18 | 50.00 | 57.70 | 60.95 | 0.00 | - | 25 | 105 | 40.56% |
| AMD261218P00180000 | 2024-09-04 12:16PM EDT | 2026-12-18 | 57.69 | 60.95 | 63.50 | 0.00 | - | 1 | 258 | 39.07% |
© 2024 Yahoo. All rights reserved.