Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00160000 | 2024-10-09 1:00PM EDT | 2024-10-11 | 10.95 | 11.10 | 11.30 | -2.63 | -19.37% | 522 | 3,343 | 64.36% |
| AMD241018C00160000 | 2024-10-09 1:02PM EDT | 2024-10-18 | 12.29 | 12.30 | 12.50 | -2.21 | -15.24% | 615 | 15,989 | 51.71% |
| AMD241025C00160000 | 2024-10-09 12:15PM EDT | 2024-10-25 | 13.10 | 13.45 | 13.60 | -2.64 | -16.77% | 140 | 2,850 | 50.17% |
| AMD241101C00160000 | 2024-10-09 12:41PM EDT | 2024-11-01 | 15.81 | 15.90 | 16.15 | -2.20 | -12.22% | 32 | 3,146 | 58.52% |
| AMD241108C00160000 | 2024-10-09 1:05PM EDT | 2024-11-08 | 17.40 | 17.50 | 17.60 | -1.90 | -9.84% | 438 | 20,636 | 60.10% |
| AMD241115C00160000 | 2024-10-09 12:40PM EDT | 2024-11-15 | 17.99 | 18.05 | 18.20 | -2.06 | -10.27% | 210 | 5,427 | 57.17% |
| AMD241122C00160000 | 2024-10-09 12:29PM EDT | 2024-11-22 | 18.95 | 19.00 | 19.20 | -2.15 | -10.19% | 18 | 49 | 57.01% |
| AMD241220C00160000 | 2024-10-09 1:01PM EDT | 2024-12-20 | 21.50 | 21.50 | 21.70 | -1.86 | -7.96% | 248 | 4,936 | 53.66% |
| AMD250117C00160000 | 2024-10-09 12:59PM EDT | 2025-01-17 | 23.77 | 23.90 | 24.05 | -2.02 | -7.83% | 314 | 11,997 | 52.74% |
| AMD250221C00160000 | 2024-10-09 9:32AM EDT | 2025-02-21 | 28.10 | 26.95 | 27.15 | -0.90 | -3.10% | 1 | 1,379 | 53.36% |
| AMD250321C00160000 | 2024-10-09 12:59PM EDT | 2025-03-21 | 28.85 | 28.85 | 29.00 | -1.30 | -4.31% | 12 | 4,624 | 52.97% |
| AMD250417C00160000 | 2024-10-09 9:33AM EDT | 2025-04-17 | 30.50 | 30.45 | 30.65 | -0.70 | -2.24% | 32 | 586 | 52.60% |
| AMD250620C00160000 | 2024-10-09 11:11AM EDT | 2025-06-20 | 34.80 | 34.30 | 34.55 | -1.75 | -4.79% | 9 | 3,481 | 52.80% |
| AMD250815C00160000 | 2024-10-09 10:56AM EDT | 2025-08-15 | 37.44 | 37.40 | 37.65 | -2.11 | -5.34% | 24 | 2,832 | 53.09% |
| AMD250919C00160000 | 2024-10-09 10:38AM EDT | 2025-09-19 | 39.27 | 38.95 | 39.25 | -1.15 | -2.85% | 1 | 169 | 52.89% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-10-09 11:02AM EDT | 2025-12-19 | 44.05 | 43.30 | 43.70 | -1.36 | -2.99% | 28 | 1,807 | 53.44% |
| AMD260116C00160000 | 2024-10-09 12:34PM EDT | 2026-01-16 | 44.40 | 44.65 | 45.00 | -2.45 | -5.23% | 14 | 1,346 | 53.68% |
| AMD260618C00160000 | 2024-10-09 12:00PM EDT | 2026-06-18 | 51.34 | 50.55 | 51.10 | -0.95 | -1.82% | 9 | 2,488 | 53.98% |
| AMD261218C00160000 | 2024-10-08 3:10PM EDT | 2026-12-18 | 57.03 | 56.85 | 57.35 | -1.67 | -2.84% | 1 | 796 | 54.33% |
| AMD270115C00160000 | 2024-10-09 1:03PM EDT | 2027-01-15 | 57.65 | 57.40 | 59.10 | -1.35 | -2.29% | 2 | 66 | 54.67% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00160000 | 2024-10-09 1:01PM EDT | 2024-10-11 | 0.40 | 0.38 | 0.39 | +0.06 | +17.65% | 18,225 | 17,757 | 54.69% |
| AMD241018P00160000 | 2024-10-09 12:54PM EDT | 2024-10-18 | 1.58 | 1.48 | 1.51 | +0.28 | +21.54% | 1,469 | 13,525 | 47.22% |
| AMD241025P00160000 | 2024-10-09 12:54PM EDT | 2024-10-25 | 2.62 | 2.47 | 2.50 | +0.49 | +23.00% | 250 | 1,888 | 45.30% |
| AMD241101P00160000 | 2024-10-09 1:01PM EDT | 2024-11-01 | 4.90 | 4.75 | 4.85 | +0.50 | +11.36% | 247 | 852 | 53.97% |
| AMD241108P00160000 | 2024-10-09 12:56PM EDT | 2024-11-08 | 6.20 | 6.00 | 6.15 | +0.60 | +10.71% | 76 | 404 | 54.79% |
| AMD241115P00160000 | 2024-10-09 12:49PM EDT | 2024-11-15 | 6.70 | 6.60 | 6.65 | +0.50 | +8.06% | 1,401 | 5,631 | 52.28% |
| AMD241122P00160000 | 2024-10-09 1:00PM EDT | 2024-11-22 | 7.45 | 7.35 | 7.50 | +0.49 | +7.04% | 46 | 166 | 51.75% |
| AMD241220P00160000 | 2024-10-09 12:53PM EDT | 2024-12-20 | 9.35 | 9.25 | 9.35 | +0.55 | +6.25% | 194 | 4,360 | 47.55% |
| AMD250117P00160000 | 2024-10-09 9:31AM EDT | 2025-01-17 | 10.75 | 10.90 | 11.00 | +0.30 | +2.87% | 8 | 11,850 | 45.42% |
| AMD250221P00160000 | 2024-10-09 12:05PM EDT | 2025-02-21 | 13.35 | 13.30 | 13.45 | +0.50 | +3.89% | 42 | 1,219 | 45.47% |
| AMD250321P00160000 | 2024-10-08 11:29AM EDT | 2025-03-21 | 14.75 | 14.75 | 14.85 | +0.10 | +0.68% | 5 | 3,959 | 44.69% |
| AMD250417P00160000 | 2024-10-09 10:14AM EDT | 2025-04-17 | 15.80 | 15.85 | 16.00 | -0.25 | -1.56% | 1 | 131 | 43.91% |
| AMD250620P00160000 | 2024-10-09 12:05PM EDT | 2025-06-20 | 18.61 | 18.55 | 18.70 | +0.43 | +2.37% | 62 | 3,060 | 43.07% |
| AMD250815P00160000 | 2024-10-08 9:30AM EDT | 2025-08-15 | 20.60 | 20.65 | 20.85 | 0.00 | - | 1,000 | 3,878 | 42.65% |
| AMD250919P00160000 | 2024-10-08 3:28PM EDT | 2025-09-19 | 21.25 | 21.75 | 21.90 | 0.00 | - | 1 | 304 | 42.13% |
| AMD251219P00160000 | 2024-10-08 3:19PM EDT | 2025-12-19 | 24.15 | 24.60 | 24.85 | 0.00 | - | 2 | 1,846 | 41.72% |
| AMD260116P00160000 | 2024-10-09 12:03PM EDT | 2026-01-16 | 25.55 | 25.30 | 25.60 | +0.70 | +2.82% | 16 | 5,932 | 41.49% |
| AMD260618P00160000 | 2024-10-09 12:22PM EDT | 2026-06-18 | 29.50 | 29.10 | 29.45 | +0.72 | +2.50% | 2 | 195 | 40.67% |
| AMD261218P00160000 | 2024-10-08 3:20PM EDT | 2026-12-18 | 32.26 | 32.40 | 33.10 | 0.00 | - | 1 | 767 | 39.64% |
| AMD270115P00160000 | 2024-10-08 3:31PM EDT | 2027-01-15 | 32.65 | 31.60 | 33.60 | 0.00 | - | 2 | 14 | 39.49% |
© 2024 Yahoo. All rights reserved.