Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00185000 | 2024-10-10 3:59PM EDT | 2024-10-11 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 14,587 | 18,011 | 70.70% |
| AMD241018C00185000 | 2024-10-10 3:59PM EDT | 2024-10-18 | 0.34 | 0.31 | 0.35 | -0.76 | -69.09% | 7,129 | 10,707 | 49.02% |
| AMD241025C00185000 | 2024-10-10 3:59PM EDT | 2024-10-25 | 0.81 | 0.80 | 0.84 | -1.24 | -60.49% | 1,987 | 2,849 | 45.61% |
| AMD241101C00185000 | 2024-10-10 3:59PM EDT | 2024-11-01 | 2.60 | 2.03 | 3.15 | -2.00 | -43.48% | 588 | 1,138 | 55.14% |
| AMD241108C00185000 | 2024-10-10 3:59PM EDT | 2024-11-08 | 3.70 | 3.65 | 3.80 | -2.10 | -36.21% | 210 | 387 | 56.14% |
| AMD241115C00185000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 4.30 | 4.25 | 4.35 | -2.25 | -34.35% | 1,327 | 6,914 | 53.92% |
| AMD241122C00185000 | 2024-10-10 3:47PM EDT | 2024-11-22 | 4.80 | 5.00 | 5.15 | -2.80 | -36.84% | 152 | 218 | 53.48% |
| AMD241220C00185000 | 2024-10-10 3:58PM EDT | 2024-12-20 | 7.35 | 7.25 | 7.40 | -2.75 | -27.23% | 1,027 | 4,923 | 50.49% |
| AMD250117C00185000 | 2024-10-10 3:59PM EDT | 2025-01-17 | 9.45 | 9.40 | 9.50 | -3.05 | -24.40% | 2,220 | 7,467 | 49.65% |
| AMD250221C00185000 | 2024-10-10 3:57PM EDT | 2025-02-21 | 12.60 | 12.50 | 12.65 | -3.34 | -20.95% | 10 | 1,032 | 50.76% |
| AMD250321C00185000 | 2024-10-10 3:58PM EDT | 2025-03-21 | 14.50 | 14.40 | 14.55 | -3.00 | -17.14% | 137 | 1,595 | 50.63% |
| AMD250417C00185000 | 2024-10-10 3:23PM EDT | 2025-04-17 | 15.40 | 16.00 | 16.20 | -3.90 | -20.21% | 36 | 305 | 50.38% |
| AMD250620C00185000 | 2024-10-10 3:21PM EDT | 2025-06-20 | 19.40 | 20.00 | 20.20 | -4.20 | -17.80% | 37 | 1,186 | 50.93% |
| AMD250815C00185000 | 2024-10-10 3:32PM EDT | 2025-08-15 | 22.25 | 23.05 | 23.35 | -5.79 | -20.65% | 20 | 493 | 51.24% |
| AMD250919C00185000 | 2024-10-09 2:45PM EDT | 2025-09-19 | 28.89 | 24.70 | 25.00 | 0.00 | - | 21 | 104 | 51.17% |
| AMD251219C00185000 | 2024-10-07 12:25PM EDT | 2025-12-19 | 33.70 | 29.10 | 29.55 | 0.00 | - | 1 | 953 | 51.77% |
| AMD260116C00185000 | 2024-10-10 11:16AM EDT | 2026-01-16 | 34.35 | 30.35 | 30.80 | -1.64 | -4.56% | 5 | 1,192 | 51.88% |
| AMD260618C00185000 | 2024-10-09 1:06PM EDT | 2026-06-18 | 40.90 | 36.45 | 37.50 | 0.00 | - | 2 | 432 | 52.57% |
| AMD261218C00185000 | 2024-10-10 2:24PM EDT | 2026-12-18 | 43.06 | 42.60 | 44.05 | -4.80 | -10.03% | 2 | 692 | 52.85% |
| AMD270115C00185000 | 2024-10-09 10:37AM EDT | 2027-01-15 | 48.74 | 42.60 | 45.10 | 0.00 | - | 12 | 16 | 52.50% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00185000 | 2024-10-10 3:50PM EDT | 2024-10-11 | 21.85 | 20.50 | 21.20 | +7.24 | +49.56% | 468 | 162 | 69.53% |
| AMD241018P00185000 | 2024-10-10 3:55PM EDT | 2024-10-18 | 21.09 | 20.80 | 21.20 | +6.44 | +43.96% | 109 | 303 | 49.95% |
| AMD241025P00185000 | 2024-10-10 3:06PM EDT | 2024-10-25 | 23.20 | 21.00 | 21.70 | +7.75 | +50.16% | 17 | 49 | 46.19% |
| AMD241101P00185000 | 2024-10-10 3:47PM EDT | 2024-11-01 | 23.61 | 22.00 | 24.90 | +5.91 | +33.39% | 1 | 30 | 55.48% |
| AMD241108P00185000 | 2024-10-04 3:34PM EDT | 2024-11-08 | 19.32 | 22.85 | 24.30 | 0.00 | - | 17 | 17 | 54.52% |
| AMD241115P00185000 | 2024-10-10 3:56PM EDT | 2024-11-15 | 24.15 | 24.05 | 24.50 | +4.65 | +23.85% | 72 | 1,347 | 50.29% |
| AMD241122P00185000 | 2024-10-09 1:53PM EDT | 2024-11-22 | 20.89 | 23.20 | 25.35 | 0.00 | - | 5 | 5 | 50.67% |
| AMD241220P00185000 | 2024-10-10 12:54PM EDT | 2024-12-20 | 25.64 | 26.20 | 26.95 | +3.27 | +14.62% | 3 | 703 | 45.96% |
| AMD250117P00185000 | 2024-10-10 2:21PM EDT | 2025-01-17 | 28.47 | 27.65 | 28.40 | +5.27 | +22.72% | 24 | 1,543 | 43.67% |
| AMD250221P00185000 | 2024-10-10 11:33AM EDT | 2025-02-21 | 26.75 | 29.90 | 30.80 | -0.15 | -0.56% | 5 | 195 | 44.02% |
| AMD250321P00185000 | 2024-10-09 1:52PM EDT | 2025-03-21 | 28.00 | 31.35 | 32.05 | 0.00 | - | 11 | 244 | 43.04% |
| AMD250417P00185000 | 2024-10-10 2:45PM EDT | 2025-04-17 | 32.95 | 32.45 | 33.90 | +0.25 | +0.76% | 3 | 18 | 43.90% |
| AMD250620P00185000 | 2024-10-09 2:27PM EDT | 2025-06-20 | 31.95 | 35.10 | 35.95 | 0.00 | - | 1 | 724 | 41.80% |
| AMD250815P00185000 | 2024-10-09 1:53PM EDT | 2025-08-15 | 34.46 | 36.95 | 38.20 | 0.00 | - | 1 | 238 | 41.60% |
| AMD250919P00185000 | 2024-10-09 10:20AM EDT | 2025-09-19 | 35.17 | 37.40 | 39.65 | 0.00 | - | 19 | 107 | 41.73% |
| AMD251219P00185000 | 2024-09-30 3:49PM EDT | 2025-12-19 | 41.70 | 40.20 | 41.75 | 0.00 | - | 1 | 124 | 40.06% |
| AMD260116P00185000 | 2024-10-09 3:53PM EDT | 2026-01-16 | 38.95 | 41.30 | 43.10 | 0.00 | - | 1 | 774 | 40.67% |
| AMD260618P00185000 | 2024-09-20 11:37AM EDT | 2026-06-18 | 51.85 | 44.85 | 46.85 | 0.00 | - | 21 | 311 | 39.68% |
| AMD261218P00185000 | 2024-10-04 3:14PM EDT | 2026-12-18 | 47.29 | 47.95 | 50.90 | 0.00 | - | 1 | 360 | 39.04% |
| AMD270115P00185000 | 2024-10-09 10:37AM EDT | 2027-01-15 | 47.08 | 48.85 | 51.65 | 0.00 | - | 10 | 25 | 39.13% |
© 2024 Yahoo. All rights reserved.