Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00100000 | 2024-10-07 3:25PM EDT | 2024-10-11 | 70.67 | 72.70 | 73.15 | 0.00 | - | 1 | 9 | 230.08% |
| AMD241018C00100000 | 2024-10-08 3:18PM EDT | 2024-10-18 | 73.23 | 73.05 | 73.35 | +3.01 | +4.29% | 2 | 929 | 164.84% |
| AMD241025C00100000 | 2024-10-01 10:36AM EDT | 2024-10-25 | 60.50 | 72.90 | 73.40 | 0.00 | - | 30 | 22 | 125.98% |
| AMD241101C00100000 | 2024-10-07 9:38AM EDT | 2024-11-01 | 71.50 | 73.10 | 73.75 | 0.00 | - | 2 | 4 | 118.26% |
| AMD241115C00100000 | 2024-10-08 1:35PM EDT | 2024-11-15 | 72.40 | 73.65 | 73.80 | +0.66 | +0.92% | 6 | 2,448 | 102.20% |
| AMD241220C00100000 | 2024-10-08 1:19PM EDT | 2024-12-20 | 72.60 | 74.30 | 74.65 | -1.10 | -1.49% | 5 | 1,118 | 84.59% |
| AMD250117C00100000 | 2024-10-08 2:51PM EDT | 2025-01-17 | 74.45 | 74.75 | 75.20 | +1.70 | +2.34% | 11 | 9,862 | 76.88% |
| AMD250221C00100000 | 2024-10-07 1:52PM EDT | 2025-02-21 | 74.98 | 75.85 | 76.25 | 0.00 | - | 6 | 172 | 74.02% |
| AMD250321C00100000 | 2024-10-08 12:22PM EDT | 2025-03-21 | 74.77 | 76.60 | 77.00 | +0.69 | +0.93% | 1 | 184 | 71.78% |
| AMD250417C00100000 | 2024-10-04 11:42AM EDT | 2025-04-17 | 72.30 | 76.90 | 77.60 | 0.00 | - | 2 | 29 | 68.81% |
| AMD250620C00100000 | 2024-10-08 12:48PM EDT | 2025-06-20 | 77.30 | 78.75 | 79.05 | -0.81 | -1.04% | 2 | 1,117 | 66.26% |
| AMD250815C00100000 | 2024-10-07 9:30AM EDT | 2025-08-15 | 78.15 | 80.15 | 80.55 | 0.00 | - | 1 | 289 | 64.90% |
| AMD250919C00100000 | 2024-09-24 12:36PM EDT | 2025-09-19 | 67.82 | 80.90 | 81.45 | 0.00 | - | 3 | 7 | 64.06% |
| AMD251219C00100000 | 2024-10-08 9:30AM EDT | 2025-12-19 | 81.40 | 83.25 | 84.15 | +0.40 | +0.49% | 1 | 563 | 63.56% |
| AMD260116C00100000 | 2024-10-07 3:43PM EDT | 2026-01-16 | 81.54 | 83.95 | 84.45 | 0.00 | - | 36 | 1,530 | 62.84% |
| AMD260618C00100000 | 2024-10-04 10:35AM EDT | 2026-06-18 | 80.90 | 87.50 | 88.00 | 0.00 | - | 5 | 310 | 61.77% |
| AMD261218C00100000 | 2024-10-08 10:45AM EDT | 2026-12-18 | 91.80 | 89.60 | 91.85 | +3.85 | +4.38% | 6 | 690 | 59.43% |
| AMD270115C00100000 | 2024-10-07 2:30PM EDT | 2027-01-15 | 90.35 | 91.45 | 92.60 | 0.00 | - | 5 | 28 | 60.61% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00100000 | 2024-10-01 3:50PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 86 | 165.63% |
| AMD241018P00100000 | 2024-10-08 12:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,789 | 98.44% |
| AMD241025P00100000 | 2024-10-02 2:44PM EDT | 2024-10-25 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 74 | 85.94% |
| AMD241101P00100000 | 2024-10-07 11:59AM EDT | 2024-11-01 | 0.09 | 0.03 | 0.07 | 0.00 | - | 1 | 23 | 82.42% |
| AMD241108P00100000 | 2024-10-08 11:13AM EDT | 2024-11-08 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 12 | 15 | 78.52% |
| AMD241115P00100000 | 2024-10-08 1:28PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 33 | 4,059 | 73.63% |
| AMD241220P00100000 | 2024-10-08 1:54PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.34 | -0.02 | -5.41% | 26 | 3,179 | 61.57% |
| AMD250117P00100000 | 2024-10-08 11:34AM EDT | 2025-01-17 | 0.62 | 0.58 | 0.61 | -0.06 | -8.82% | 35 | 15,074 | 58.01% |
| AMD250221P00100000 | 2024-10-08 2:08PM EDT | 2025-02-21 | 1.02 | 0.98 | 1.02 | -0.09 | -8.11% | 17 | 1,139 | 55.42% |
| AMD250321P00100000 | 2024-10-08 11:31AM EDT | 2025-03-21 | 1.36 | 1.30 | 1.32 | -0.10 | -6.85% | 9 | 2,798 | 53.54% |
| AMD250417P00100000 | 2024-10-07 11:23AM EDT | 2025-04-17 | 1.73 | 1.54 | 1.63 | 0.00 | - | 3 | 157 | 51.86% |
| AMD250620P00100000 | 2024-10-08 1:25PM EDT | 2025-06-20 | 2.52 | 2.38 | 2.43 | 0.00 | - | 4 | 9,232 | 49.98% |
| AMD250815P00100000 | 2024-10-08 2:01PM EDT | 2025-08-15 | 3.15 | 3.05 | 3.15 | -0.05 | -1.56% | 20 | 2,702 | 48.63% |
| AMD250919P00100000 | 2024-10-04 2:11PM EDT | 2025-09-19 | 3.62 | 3.40 | 3.55 | 0.00 | - | 1 | 1,191 | 47.75% |
| AMD251219P00100000 | 2024-10-07 2:43PM EDT | 2025-12-19 | 4.88 | 4.65 | 4.85 | -0.02 | -0.41% | 1 | 4,983 | 46.87% |
| AMD260116P00100000 | 2024-10-08 11:29AM EDT | 2026-01-16 | 5.25 | 5.00 | 5.20 | +0.05 | +0.96% | 16 | 2,607 | 46.50% |
| AMD260618P00100000 | 2024-10-08 3:06PM EDT | 2026-06-18 | 7.05 | 6.75 | 7.10 | -0.05 | -0.70% | 2 | 807 | 45.05% |
| AMD261218P00100000 | 2024-10-08 2:11PM EDT | 2026-12-18 | 9.00 | 8.80 | 9.10 | -0.05 | -0.55% | 3 | 2,866 | 43.58% |
| AMD270115P00100000 | 2024-10-07 2:14PM EDT | 2027-01-15 | 9.27 | 8.95 | 9.40 | 0.00 | - | 2 | 49 | 43.41% |
© 2024 Yahoo. All rights reserved.