Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00300000 | 2024-07-26 2:30PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 3,288 | 100.00% |
| AMD240920C00300000 | 2024-07-26 2:17PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,429 | 5,437 | 71.29% |
| AMD241018C00300000 | 2024-07-26 10:28AM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 125 | 1,767 | 62.31% |
| AMD241115C00300000 | 2024-07-26 3:50PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 266 | 1,456 | 58.11% |
| AMD241220C00300000 | 2024-07-26 1:08PM EDT | 2024-12-20 | 0.35 | 0.31 | 0.34 | +0.01 | +2.94% | 27 | 1,332 | 54.20% |
| AMD250117C00300000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.49 | +0.01 | +2.08% | 188 | 11,105 | 52.42% |
| AMD250321C00300000 | 2024-07-26 1:06PM EDT | 2025-03-21 | 1.08 | 0.99 | 1.07 | +0.03 | +2.86% | 16 | 800 | 50.89% |
| AMD250620C00300000 | 2024-07-26 1:56PM EDT | 2025-06-20 | 2.24 | 2.23 | 2.31 | -0.02 | -0.88% | 43 | 2,713 | 50.40% |
| AMD250815C00300000 | 2024-07-26 3:14PM EDT | 2025-08-15 | 3.30 | 3.20 | 3.40 | -0.20 | -5.71% | 19 | 502 | 50.65% |
| AMD251219C00300000 | 2024-07-26 11:21AM EDT | 2025-12-19 | 5.74 | 5.80 | 6.05 | -0.21 | -3.53% | 1 | 514 | 51.06% |
| AMD260116C00300000 | 2024-07-26 2:54PM EDT | 2026-01-16 | 6.45 | 6.35 | 6.60 | -0.05 | -0.77% | 21 | 1,578 | 50.97% |
| AMD260618C00300000 | 2024-07-25 2:37PM EDT | 2026-06-18 | 10.48 | 10.00 | 10.40 | 0.00 | - | 64 | 1,394 | 51.73% |
| AMD261218C00300000 | 2024-07-26 2:22PM EDT | 2026-12-18 | 14.30 | 14.45 | 14.95 | -0.25 | -1.72% | 18 | 444 | 52.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00300000 | 2024-07-22 3:55PM EDT | 2024-08-16 | 144.30 | 159.65 | 160.40 | 0.00 | - | - | 0 | 104.69% |
| AMD240920P00300000 | 2024-07-22 10:17AM EDT | 2024-09-20 | 144.15 | 159.65 | 160.40 | 0.00 | - | 2 | 0 | 64.84% |
| AMD241018P00300000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 145.70 | 159.60 | 160.50 | 0.00 | - | 3 | 0 | 57.42% |
| AMD241115P00300000 | 2024-07-11 9:46AM EDT | 2024-11-15 | 116.05 | 159.65 | 160.45 | 0.00 | - | - | 0 | 64.99% |
| AMD241220P00300000 | 2024-07-17 3:27PM EDT | 2024-12-20 | 138.25 | 159.55 | 160.45 | 0.00 | - | 1 | 0 | 56.79% |
| AMD250117P00300000 | 2024-07-19 2:36PM EDT | 2025-01-17 | 148.74 | 159.50 | 160.55 | 0.00 | - | 1 | 0 | 53.64% |
| AMD250321P00300000 | 2024-07-10 2:41PM EDT | 2025-03-21 | 118.75 | 159.25 | 160.70 | 0.00 | - | 2 | 0 | 47.80% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-07-18 2:03PM EDT | 2026-01-16 | 145.75 | 157.50 | 162.50 | 0.00 | - | 274 | 0 | 40.32% |
| AMD260618P00300000 | 2024-07-25 2:55PM EDT | 2026-06-18 | 161.30 | 158.50 | 162.50 | 0.00 | - | 152 | 45 | 35.62% |
| AMD261218P00300000 | 2024-06-12 10:18AM EDT | 2026-12-18 | 141.88 | 123.10 | 127.00 | 0.00 | - | 1 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.