Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00195000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 470 | 1,809 | 94.53% |
| AMD240809C00195000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 247 | 2,378 | 74.41% |
| AMD240816C00195000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 675 | 8,192 | 65.63% |
| AMD240823C00195000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 46 | 552 | 59.57% |
| AMD240830C00195000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 0.35 | 0.33 | 0.39 | -0.06 | -14.63% | 59 | 156 | 57.57% |
| AMD240906C00195000 | 2024-07-26 3:08PM EDT | 2024-09-06 | 0.47 | 0.35 | 0.60 | -0.03 | -6.00% | 41 | - | 55.23% |
| AMD240920C00195000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 0.69 | 0.70 | 0.75 | -0.06 | -8.00% | 210 | 10,606 | 51.90% |
| AMD241018C00195000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 1.36 | 1.33 | 1.40 | -0.07 | -4.90% | 416 | 1,199 | 49.12% |
| AMD241115C00195000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 2.68 | 2.63 | 2.73 | -0.14 | -4.96% | 56 | 1,128 | 50.62% |
| AMD241220C00195000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 3.95 | 3.85 | 4.00 | -0.15 | -3.66% | 51 | 1,625 | 50.09% |
| AMD250117C00195000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 4.95 | 4.90 | 5.05 | +0.09 | +1.85% | 18 | 4,080 | 49.76% |
| AMD250221C00195000 | 2024-07-26 12:33PM EDT | 2025-02-21 | 6.72 | 6.45 | 6.70 | +0.10 | +1.51% | 14 | 49 | 50.13% |
| AMD250321C00195000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 7.49 | 7.55 | 7.75 | -0.41 | -5.19% | 8 | 651 | 50.04% |
| AMD250620C00195000 | 2024-07-26 3:28PM EDT | 2025-06-20 | 11.30 | 11.15 | 11.35 | -0.93 | -7.60% | 30 | 690 | 50.39% |
| AMD250815C00195000 | 2024-07-26 1:38PM EDT | 2025-08-15 | 13.37 | 13.45 | 13.75 | -0.10 | -0.74% | 1 | 182 | 51.03% |
| AMD251219C00195000 | 2024-07-26 3:38PM EDT | 2025-12-19 | 18.43 | 18.30 | 18.75 | -0.57 | -3.00% | 9 | 791 | 52.09% |
| AMD260116C00195000 | 2024-07-26 1:51PM EDT | 2026-01-16 | 19.22 | 19.30 | 19.65 | +0.07 | +0.37% | 7 | 898 | 52.15% |
| AMD260618C00195000 | 2024-07-26 12:55PM EDT | 2026-06-18 | 25.15 | 24.55 | 25.05 | -0.35 | -1.37% | 3 | 76 | 53.03% |
| AMD261218C00195000 | 2024-07-25 3:45PM EDT | 2026-12-18 | 30.72 | 30.05 | 30.55 | 0.00 | - | 6 | 297 | 53.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00195000 | 2024-07-26 12:24PM EDT | 2024-08-02 | 54.89 | 54.40 | 55.40 | +4.74 | +9.45% | 3 | 3 | 130.47% |
| AMD240809P00195000 | 2024-07-25 3:05PM EDT | 2024-08-09 | 55.35 | 54.65 | 55.45 | -0.40 | -0.72% | 9 | 34 | 67.19% |
| AMD240816P00195000 | 2024-07-25 2:10PM EDT | 2024-08-16 | 53.75 | 54.70 | 55.50 | 0.00 | - | 5 | 1 | 60.35% |
| AMD240823P00195000 | 2024-07-25 3:21PM EDT | 2024-08-23 | 54.50 | 54.65 | 55.60 | -0.78 | -1.41% | 1 | 0 | 54.10% |
| AMD240830P00195000 | 2024-07-25 10:19AM EDT | 2024-08-30 | 55.85 | 54.45 | 55.70 | 0.00 | - | 2 | 0 | 65.04% |
| AMD240920P00195000 | 2024-07-25 3:45PM EDT | 2024-09-20 | 56.07 | 54.70 | 55.65 | +1.21 | +2.21% | 2 | 1,101 | 50.68% |
| AMD241018P00195000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 55.45 | 54.95 | 55.75 | +0.36 | +0.65% | 31 | 313 | 42.63% |
| AMD241115P00195000 | 2024-07-26 2:33PM EDT | 2024-11-15 | 56.28 | 55.50 | 56.15 | +13.80 | +32.49% | 5 | 227 | 40.55% |
| AMD241220P00195000 | 2024-07-25 10:19AM EDT | 2024-12-20 | 57.35 | 56.00 | 56.80 | 0.00 | - | 2 | 289 | 39.55% |
| AMD250117P00195000 | 2024-07-25 1:44PM EDT | 2025-01-17 | 56.85 | 56.40 | 57.30 | +0.83 | +1.48% | 1 | 1,318 | 38.75% |
| AMD250221P00195000 | 2024-07-26 9:53AM EDT | 2025-02-21 | 57.56 | 56.90 | 58.10 | +11.31 | +24.45% | 1 | 207 | 38.63% |
| AMD250321P00195000 | 2024-07-22 1:35PM EDT | 2025-03-21 | 47.00 | 57.50 | 58.55 | 0.00 | - | 2 | 108 | 37.87% |
| AMD250620P00195000 | 2024-07-25 10:12AM EDT | 2025-06-20 | 59.77 | 59.40 | 60.35 | -2.33 | -3.75% | 1 | 400 | 37.07% |
| AMD250815P00195000 | 2024-07-15 10:59AM EDT | 2025-08-15 | 38.10 | 60.10 | 61.60 | 0.00 | - | 9 | 102 | 37.10% |
| AMD251219P00195000 | 2024-07-03 10:20AM EDT | 2025-12-19 | 49.34 | 62.10 | 65.00 | 0.00 | - | 50 | 152 | 38.33% |
| AMD260116P00195000 | 2024-07-17 10:09AM EDT | 2026-01-16 | 51.10 | 62.80 | 65.25 | 0.00 | - | 7 | 211 | 37.74% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 49.50 | 52.90 | 0.00 | - | 1 | 7 | 0.00% |
| AMD261218P00195000 | 2024-07-25 9:40AM EDT | 2026-12-18 | 67.91 | 68.10 | 70.65 | 0.00 | - | 1 | 141 | 36.40% |
© 2024 Yahoo. All rights reserved.