Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241004C00195000 | 2024-10-03 12:08PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD241011C00195000 | 2024-10-03 3:29PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,966 | 0 | 25.00% |
| AMD241018C00195000 | 2024-10-03 3:30PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| AMD241025C00195000 | 2024-10-03 3:59PM EDT | 2024-10-25 | 0.54 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| AMD241101C00195000 | 2024-10-03 3:42PM EDT | 2024-11-01 | 1.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AMD241108C00195000 | 2024-10-03 3:41PM EDT | 2024-11-08 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMD241115C00195000 | 2024-10-03 3:28PM EDT | 2024-11-15 | 2.59 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| AMD241220C00195000 | 2024-10-03 3:53PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| AMD250117C00195000 | 2024-10-03 3:46PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMD250221C00195000 | 2024-10-03 12:32PM EDT | 2025-02-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD250321C00195000 | 2024-10-03 3:50PM EDT | 2025-03-21 | 11.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250417C00195000 | 2024-10-03 10:04AM EDT | 2025-04-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD250620C00195000 | 2024-10-03 11:22AM EDT | 2025-06-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD250815C00195000 | 2024-09-27 3:09PM EDT | 2025-08-15 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250919C00195000 | 2024-10-03 10:53AM EDT | 2025-09-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AMD251219C00195000 | 2024-09-27 10:15AM EDT | 2025-12-19 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116C00195000 | 2024-10-03 3:19PM EDT | 2026-01-16 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD260618C00195000 | 2024-09-20 1:54PM EDT | 2026-06-18 | 28.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00195000 | 2024-09-30 1:45PM EDT | 2026-12-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD270115C00195000 | 2024-10-03 11:04AM EDT | 2027-01-15 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241004P00195000 | 2024-09-26 3:50PM EDT | 2024-10-04 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241011P00195000 | 2024-10-03 2:51PM EDT | 2024-10-11 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00195000 | 2024-10-03 1:47PM EDT | 2024-10-18 | 32.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241115P00195000 | 2024-10-03 10:33AM EDT | 2024-11-15 | 32.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241220P00195000 | 2024-10-02 11:14AM EDT | 2024-12-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00195000 | 2024-10-01 1:32PM EDT | 2025-01-17 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250221P00195000 | 2024-10-02 9:49AM EDT | 2025-02-21 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00195000 | 2024-10-03 2:21PM EDT | 2025-03-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250417P00195000 | 2024-09-25 1:00PM EDT | 2025-04-17 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00195000 | 2024-10-03 2:21PM EDT | 2025-06-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815P00195000 | 2024-10-02 2:37PM EDT | 2025-08-15 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00195000 | 2024-10-02 12:51PM EDT | 2025-12-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMD260116P00195000 | 2024-09-27 1:19PM EDT | 2026-01-16 | 48.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00195000 | 2024-08-08 3:55PM EDT | 2026-06-18 | 69.98 | 69.40 | 72.50 | 0.00 | - | 1 | 8 | 58.79% |
| AMD261218P00195000 | 2024-09-19 3:11PM EDT | 2026-12-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.