Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:110.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00110000 | 2024-10-10 3:33PM EDT | 2024-10-11 | 52.38 | 56.70 | 57.15 | 0.00 | - | 13 | 13 | 382.03% |
| AMD241018C00110000 | 2024-10-10 3:32PM EDT | 2024-10-18 | 52.64 | 57.10 | 57.50 | 0.00 | - | 4 | 199 | 162.89% |
| AMD241025C00110000 | 2024-10-07 3:46PM EDT | 2024-10-25 | 60.46 | 57.20 | 57.75 | 0.00 | - | 1 | 22 | 125.59% |
| AMD241101C00110000 | 2024-10-09 3:07PM EDT | 2024-11-01 | 61.11 | 57.20 | 57.55 | 0.00 | - | 1 | 7 | 100.68% |
| AMD241108C00110000 | 2024-10-07 2:29PM EDT | 2024-11-08 | 62.63 | 57.30 | 58.20 | 0.00 | - | 5 | 7 | 96.63% |
| AMD241115C00110000 | 2024-10-10 10:23AM EDT | 2024-11-15 | 60.75 | 57.55 | 58.05 | 0.00 | - | 3 | 517 | 87.67% |
| AMD241220C00110000 | 2024-10-10 12:13PM EDT | 2024-12-20 | 62.85 | 58.50 | 58.85 | 0.00 | - | 4 | 729 | 72.33% |
| AMD250117C00110000 | 2024-10-11 11:11AM EDT | 2025-01-17 | 58.25 | 59.55 | 60.00 | +1.60 | +2.82% | 2 | 4,835 | 69.62% |
| AMD250221C00110000 | 2024-09-27 10:35AM EDT | 2025-02-21 | 58.34 | 60.85 | 61.20 | -1.30 | -2.18% | 3 | 21 | 66.83% |
| AMD250321C00110000 | 2024-10-10 12:07PM EDT | 2025-03-21 | 66.10 | 61.70 | 62.05 | 0.00 | - | 2 | 189 | 64.75% |
| AMD250417C00110000 | 2024-10-10 3:18PM EDT | 2025-04-17 | 59.05 | 62.50 | 63.00 | 0.00 | - | 5 | 94 | 63.51% |
| AMD250620C00110000 | 2024-10-11 11:39AM EDT | 2025-06-20 | 63.50 | 64.35 | 64.95 | +2.65 | +4.35% | 3 | 464 | 61.20% |
| AMD250815C00110000 | 2024-10-10 1:11PM EDT | 2025-08-15 | 64.60 | 66.20 | 66.90 | 0.00 | - | 2 | 132 | 60.74% |
| AMD250919C00110000 | 2024-10-11 10:49AM EDT | 2025-09-19 | 65.60 | 66.60 | 68.35 | -4.60 | -6.55% | 3 | 3 | 59.96% |
| AMD251219C00110000 | 2024-10-10 2:14PM EDT | 2025-12-19 | 67.27 | 69.80 | 70.85 | 0.00 | - | 7 | 651 | 59.69% |
| AMD260116C00110000 | 2024-10-08 2:38PM EDT | 2026-01-16 | 75.92 | 70.35 | 72.00 | 0.00 | - | 1 | 446 | 59.65% |
| AMD260618C00110000 | 2024-09-26 10:47AM EDT | 2026-06-18 | 74.54 | 73.25 | 76.60 | 0.00 | - | 2 | 41 | 58.46% |
| AMD261218C00110000 | 2024-10-10 9:55AM EDT | 2026-12-18 | 82.45 | 79.40 | 79.95 | 0.00 | - | 10 | 124 | 58.69% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00110000 | 2024-10-04 10:53AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 1,392 | 256.25% |
| AMD241018P00110000 | 2024-10-11 10:34AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,458 | 90.63% |
| AMD241025P00110000 | 2024-10-11 10:25AM EDT | 2024-10-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 210 | 73.44% |
| AMD241101P00110000 | 2024-10-11 11:49AM EDT | 2024-11-01 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 2 | 176 | 73.24% |
| AMD241108P00110000 | 2024-10-11 10:47AM EDT | 2024-11-08 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 106 | 45 | 70.12% |
| AMD241115P00110000 | 2024-10-10 3:48PM EDT | 2024-11-15 | 0.31 | 0.20 | 0.22 | 0.00 | - | 79 | 5,234 | 64.94% |
| AMD241220P00110000 | 2024-10-11 10:55AM EDT | 2024-12-20 | 0.62 | 0.55 | 0.58 | -0.18 | -22.50% | 6 | 6,754 | 54.79% |
| AMD250117P00110000 | 2024-10-11 11:53AM EDT | 2025-01-17 | 0.96 | 0.94 | 0.97 | -0.22 | -18.64% | 26 | 15,646 | 51.66% |
| AMD250221P00110000 | 2024-10-11 9:45AM EDT | 2025-02-21 | 1.84 | 1.60 | 1.65 | -0.15 | -7.54% | 4 | 5,059 | 50.33% |
| AMD250321P00110000 | 2024-10-10 10:18AM EDT | 2025-03-21 | 2.08 | 2.11 | 2.14 | 0.00 | - | 2 | 4,782 | 49.22% |
| AMD250417P00110000 | 2024-10-10 3:06PM EDT | 2025-04-17 | 2.82 | 2.52 | 2.60 | -0.28 | -9.03% | 23 | 1,393 | 48.13% |
| AMD250620P00110000 | 2024-10-10 2:33PM EDT | 2025-06-20 | 4.15 | 3.75 | 3.80 | -0.18 | -4.16% | 10 | 21,266 | 46.75% |
| AMD250815P00110000 | 2024-10-03 12:00PM EDT | 2025-08-15 | 5.35 | 4.70 | 4.90 | 0.00 | - | 3 | 2,237 | 46.12% |
| AMD250919P00110000 | 2024-10-10 3:21PM EDT | 2025-09-19 | 6.00 | 5.25 | 5.40 | 0.00 | - | 10 | 174 | 45.26% |
| AMD251219P00110000 | 2024-10-04 12:18PM EDT | 2025-12-19 | 7.07 | 6.90 | 7.10 | 0.00 | - | 3 | 2,365 | 44.69% |
| AMD260116P00110000 | 2024-10-11 11:07AM EDT | 2026-01-16 | 7.60 | 7.35 | 7.55 | -0.10 | -1.30% | 7 | 4,668 | 44.40% |
| AMD260618P00110000 | 2024-10-10 10:10AM EDT | 2026-06-18 | 9.61 | 9.75 | 10.00 | 0.00 | - | 6 | 2,693 | 43.41% |
| AMD261218P00110000 | 2024-10-11 10:50AM EDT | 2026-12-18 | 12.50 | 12.10 | 12.50 | +0.85 | +7.30% | 5 | 1,987 | 42.30% |
| AMD270115P00110000 | 2024-10-10 3:47PM EDT | 2027-01-15 | 13.28 | 12.30 | 12.85 | 0.00 | - | 23 | 43 | 42.14% |
© 2024 Yahoo. All rights reserved.