Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00190000 | 2024-10-07 3:57PM EDT | 2024-10-11 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,630 | 0 | 25.00% |
| AMD241018C00190000 | 2024-10-07 3:59PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,830 | 0 | 12.50% |
| AMD241025C00190000 | 2024-10-07 3:59PM EDT | 2024-10-25 | 1.61 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| AMD241101C00190000 | 2024-10-07 3:59PM EDT | 2024-11-01 | 3.80 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 12.50% |
| AMD241108C00190000 | 2024-10-07 3:55PM EDT | 2024-11-08 | 5.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AMD241115C00190000 | 2024-10-07 3:59PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,907 | 0 | 6.25% |
| AMD241122C00190000 | 2024-10-07 3:48PM EDT | 2024-11-22 | 6.27 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AMD241220C00190000 | 2024-10-07 3:55PM EDT | 2024-12-20 | 9.12 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| AMD250117C00190000 | 2024-10-07 3:55PM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 3.13% |
| AMD250221C00190000 | 2024-10-07 3:53PM EDT | 2025-02-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 3.13% |
| AMD250321C00190000 | 2024-10-07 3:27PM EDT | 2025-03-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| AMD250417C00190000 | 2024-10-07 2:21PM EDT | 2025-04-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMD250620C00190000 | 2024-10-07 3:47PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMD250815C00190000 | 2024-10-07 12:26PM EDT | 2025-08-15 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250919C00190000 | 2024-10-07 2:47PM EDT | 2025-09-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| AMD251219C00190000 | 2024-10-07 11:58AM EDT | 2025-12-19 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116C00190000 | 2024-10-07 9:46AM EDT | 2026-01-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260618C00190000 | 2024-10-07 2:01PM EDT | 2026-06-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD261218C00190000 | 2024-10-07 3:30PM EDT | 2026-12-18 | 45.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD270115C00190000 | 2024-10-04 10:17AM EDT | 2027-01-15 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00190000 | 2024-10-07 3:30PM EDT | 2024-10-11 | 20.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AMD241018P00190000 | 2024-10-07 2:05PM EDT | 2024-10-18 | 19.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241025P00190000 | 2024-10-07 3:59PM EDT | 2024-10-25 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241101P00190000 | 2024-10-03 3:22PM EDT | 2024-11-01 | 28.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241108P00190000 | 2024-10-04 10:52AM EDT | 2024-11-08 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241115P00190000 | 2024-10-07 3:55PM EDT | 2024-11-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD241122P00190000 | 2024-10-04 1:28PM EDT | 2024-11-22 | 24.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00190000 | 2024-10-07 1:24PM EDT | 2024-12-20 | 25.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00190000 | 2024-10-07 2:11PM EDT | 2025-01-17 | 27.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250221P00190000 | 2024-10-04 1:23PM EDT | 2025-02-21 | 30.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD250321P00190000 | 2024-10-07 9:44AM EDT | 2025-03-21 | 32.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250417P00190000 | 2024-09-19 3:18PM EDT | 2025-04-17 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620P00190000 | 2024-10-07 10:20AM EDT | 2025-06-20 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00190000 | 2024-10-07 10:20AM EDT | 2025-08-15 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250919P00190000 | 2024-09-11 11:56AM EDT | 2025-09-19 | 56.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00190000 | 2024-09-30 9:57AM EDT | 2025-12-19 | 45.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD260116P00190000 | 2024-09-27 2:35PM EDT | 2026-01-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260618P00190000 | 2024-08-28 3:46PM EDT | 2026-06-18 | 59.37 | 49.30 | 50.10 | 0.00 | - | 3 | 333 | 43.14% |
| AMD261218P00190000 | 2024-09-27 3:41PM EDT | 2026-12-18 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.