Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00120000 | 2024-10-04 1:32PM EDT | 2024-10-11 | 50.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018C00120000 | 2024-10-07 1:05PM EDT | 2024-10-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241025C00120000 | 2024-10-03 11:41AM EDT | 2024-10-25 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241101C00120000 | 2024-10-07 1:41PM EDT | 2024-11-01 | 52.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241108C00120000 | 2024-10-02 12:13PM EDT | 2024-11-08 | 43.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD241115C00120000 | 2024-10-07 1:55PM EDT | 2024-11-15 | 53.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMD241220C00120000 | 2024-10-07 11:45AM EDT | 2024-12-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250117C00120000 | 2024-10-07 2:00PM EDT | 2025-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD250221C00120000 | 2024-10-04 12:00PM EDT | 2025-02-21 | 53.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00120000 | 2024-10-07 1:07PM EDT | 2025-03-21 | 58.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250417C00120000 | 2024-10-04 11:55AM EDT | 2025-04-17 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00120000 | 2024-10-07 3:12PM EDT | 2025-06-20 | 60.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250815C00120000 | 2024-10-04 2:32PM EDT | 2025-08-15 | 61.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMD250919C00120000 | 2024-10-07 11:02AM EDT | 2025-09-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00120000 | 2024-10-04 3:50PM EDT | 2025-12-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD260116C00120000 | 2024-10-07 11:59AM EDT | 2026-01-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00120000 | 2024-10-04 12:47PM EDT | 2026-06-18 | 70.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00120000 | 2024-10-07 2:16PM EDT | 2026-12-18 | 78.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD270115C00120000 | 2024-10-04 9:33AM EDT | 2027-01-15 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00120000 | 2024-10-07 2:47PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| AMD241018P00120000 | 2024-10-07 3:50PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 50.00% |
| AMD241025P00120000 | 2024-10-07 1:46PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD241101P00120000 | 2024-10-07 2:26PM EDT | 2024-11-01 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD241108P00120000 | 2024-10-07 12:54PM EDT | 2024-11-08 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241115P00120000 | 2024-10-07 3:31PM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| AMD241220P00120000 | 2024-10-07 3:58PM EDT | 2024-12-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD250117P00120000 | 2024-10-07 3:51PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 12.50% |
| AMD250221P00120000 | 2024-10-07 12:23PM EDT | 2025-02-21 | 2.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD250321P00120000 | 2024-10-07 11:36AM EDT | 2025-03-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AMD250417P00120000 | 2024-10-07 10:18AM EDT | 2025-04-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250620P00120000 | 2024-10-07 2:52PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMD250815P00120000 | 2024-10-07 9:32AM EDT | 2025-08-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD250919P00120000 | 2024-10-04 1:48PM EDT | 2025-09-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AMD251219P00120000 | 2024-10-04 2:52PM EDT | 2025-12-19 | 9.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260116P00120000 | 2024-10-07 12:18PM EDT | 2026-01-16 | 9.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD260618P00120000 | 2024-10-07 9:44AM EDT | 2026-06-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218P00120000 | 2024-10-07 1:21PM EDT | 2026-12-18 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD270115P00120000 | 2024-10-07 11:01AM EDT | 2027-01-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.