Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00085000 | 2024-10-08 2:48PM EDT | 2024-10-11 | 87.18 | 87.50 | 88.30 | +10.50 | +13.69% | 1 | 3 | 327.34% |
| AMD241018C00085000 | 2024-10-08 2:48PM EDT | 2024-10-18 | 87.28 | 87.70 | 88.05 | -0.07 | -0.08% | 2 | 142 | 173.44% |
| AMD241025C00085000 | 2024-09-26 3:49PM EDT | 2024-10-25 | 83.47 | 87.25 | 88.40 | 0.00 | - | - | 0 | 117.97% |
| AMD241115C00085000 | 2024-09-27 3:17PM EDT | 2024-11-15 | 80.32 | 88.05 | 88.50 | 0.00 | - | 1 | 45 | 114.94% |
| AMD241220C00085000 | 2024-09-12 1:46PM EDT | 2024-12-20 | 67.40 | 88.55 | 89.55 | 0.00 | - | 10 | 45 | 99.51% |
| AMD250117C00085000 | 2024-10-07 3:27PM EDT | 2025-01-17 | 87.10 | 89.00 | 89.85 | 0.00 | - | 1 | 1,651 | 89.62% |
| AMD250221C00085000 | 2024-09-17 2:27PM EDT | 2025-02-21 | 67.81 | 89.60 | 91.20 | 0.00 | - | 1 | 12 | 86.57% |
| AMD250321C00085000 | 2024-10-08 12:08PM EDT | 2025-03-21 | 88.12 | 90.15 | 90.95 | +14.47 | +19.65% | 3 | 14 | 79.99% |
| AMD250620C00085000 | 2024-10-08 11:14AM EDT | 2025-06-20 | 92.00 | 91.75 | 92.60 | +14.70 | +19.02% | 1 | 83 | 73.16% |
| AMD250815C00085000 | 2024-09-30 11:43AM EDT | 2025-08-15 | 84.32 | 91.80 | 94.30 | 0.00 | - | 2 | 127 | 70.13% |
| AMD251219C00085000 | 2024-09-19 10:53AM EDT | 2025-12-19 | 79.60 | 93.95 | 97.20 | 0.00 | - | 1 | 449 | 67.72% |
| AMD260116C00085000 | 2024-10-07 10:01AM EDT | 2026-01-16 | 92.80 | 94.50 | 97.00 | 0.00 | - | 1 | 92 | 66.19% |
| AMD260618C00085000 | 2024-09-12 10:20AM EDT | 2026-06-18 | 78.01 | 97.00 | 100.35 | 0.00 | - | 1 | 25 | 64.91% |
| AMD261218C00085000 | 2024-10-07 3:52PM EDT | 2026-12-18 | 99.15 | 100.10 | 102.65 | 0.00 | - | 1 | 125 | 62.74% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00085000 | 2024-09-11 2:53PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 243.75% |
| AMD241018P00085000 | 2024-10-08 12:33PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,050 | 134.38% |
| AMD241025P00085000 | 2024-09-27 1:15PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 103.13% |
| AMD241108P00085000 | 2024-10-01 11:59AM EDT | 2024-11-08 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 4 | 89.06% |
| AMD241115P00085000 | 2024-10-08 12:34PM EDT | 2024-11-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 698 | 82.81% |
| AMD241220P00085000 | 2024-10-08 12:50PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.13 | 0.00 | - | 8 | 2,135 | 67.58% |
| AMD250117P00085000 | 2024-10-08 3:43PM EDT | 2025-01-17 | 0.25 | 0.23 | 0.25 | -0.03 | -10.71% | 12 | 13,439 | 63.38% |
| AMD250221P00085000 | 2024-10-08 10:21AM EDT | 2025-02-21 | 0.45 | 0.42 | 0.47 | -0.10 | -18.18% | 2 | 80 | 60.11% |
| AMD250321P00085000 | 2024-10-07 9:33AM EDT | 2025-03-21 | 0.67 | 0.61 | 0.64 | 0.00 | - | 1 | 747 | 58.06% |
| AMD250417P00085000 | 2024-10-08 11:21AM EDT | 2025-04-17 | 0.80 | 0.75 | 0.82 | -0.05 | -5.88% | 4 | 45 | 56.08% |
| AMD250620P00085000 | 2024-10-08 2:38PM EDT | 2025-06-20 | 1.26 | 1.24 | 1.28 | -0.08 | -5.97% | 1 | 2,702 | 53.36% |
| AMD250815P00085000 | 2024-10-07 9:38AM EDT | 2025-08-15 | 1.67 | 1.60 | 1.72 | 0.00 | - | 56 | 255 | 51.34% |
| AMD250919P00085000 | 2024-10-08 12:08PM EDT | 2025-09-19 | 1.94 | 1.82 | 1.96 | -0.78 | -28.68% | 1 | 2 | 50.17% |
| AMD251219P00085000 | 2024-10-04 3:33PM EDT | 2025-12-19 | 2.70 | 2.62 | 2.78 | 0.00 | - | 1 | 1,276 | 49.17% |
| AMD260116P00085000 | 2024-10-03 10:53AM EDT | 2026-01-16 | 3.30 | 2.84 | 3.05 | 0.00 | - | 2 | 2,194 | 48.87% |
| AMD260618P00085000 | 2024-10-03 11:15AM EDT | 2026-06-18 | 4.70 | 4.05 | 4.35 | 0.00 | - | 1 | 537 | 46.94% |
| AMD261218P00085000 | 2024-10-07 12:20PM EDT | 2026-12-18 | 5.72 | 5.50 | 5.80 | 0.00 | - | 1 | 3,573 | 45.18% |
| AMD270115P00085000 | 2024-10-04 2:43PM EDT | 2027-01-15 | 6.03 | 5.50 | 6.05 | 0.00 | - | 6 | 13 | 45.04% |
© 2024 Yahoo. All rights reserved.