Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00210000 | 2024-10-10 3:58PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,381 | 2,211 | 50.00% |
| AMD241018C00210000 | 2024-10-10 3:54PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 771 | 4,933 | 25.00% |
| AMD241025C00210000 | 2024-10-10 3:59PM EDT | 2024-10-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 279 | 388 | 25.00% |
| AMD241101C00210000 | 2024-10-10 3:59PM EDT | 2024-11-01 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,566 | 3,855 | 25.00% |
| AMD241108C00210000 | 2024-10-10 3:24PM EDT | 2024-11-08 | 0.80 | 0.00 | 0.00 | 0.00 | - | 64 | 78 | 25.00% |
| AMD241115C00210000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 629 | 3,061 | 12.50% |
| AMD241122C00210000 | 2024-10-10 3:29PM EDT | 2024-11-22 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 289 | 12.50% |
| AMD241220C00210000 | 2024-10-10 3:50PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 568 | 3,620 | 12.50% |
| AMD250117C00210000 | 2024-10-10 3:55PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 353 | 11,728 | 12.50% |
| AMD250221C00210000 | 2024-10-10 3:45PM EDT | 2025-02-21 | 6.31 | 0.00 | 0.00 | 0.00 | - | 61 | 559 | 6.25% |
| AMD250321C00210000 | 2024-10-10 3:40PM EDT | 2025-03-21 | 7.77 | 0.00 | 0.00 | 0.00 | - | 674 | 1,335 | 6.25% |
| AMD250417C00210000 | 2024-10-10 3:07PM EDT | 2025-04-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 39 | 195 | 6.25% |
| AMD250620C00210000 | 2024-10-10 3:56PM EDT | 2025-06-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 124 | 2,875 | 6.25% |
| AMD250815C00210000 | 2024-10-10 3:27PM EDT | 2025-08-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 38 | 413 | 6.25% |
| AMD250919C00210000 | 2024-10-10 2:32PM EDT | 2025-09-19 | 17.14 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 6.25% |
| AMD251219C00210000 | 2024-10-10 2:49PM EDT | 2025-12-19 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 6.25% |
| AMD260116C00210000 | 2024-10-10 3:50PM EDT | 2026-01-16 | 23.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,751 | 6.25% |
| AMD260618C00210000 | 2024-10-10 3:31PM EDT | 2026-06-18 | 28.85 | 0.00 | 0.00 | 0.00 | - | 11 | 463 | 3.13% |
| AMD261218C00210000 | 2024-10-10 2:14PM EDT | 2026-12-18 | 35.52 | 0.00 | 0.00 | 0.00 | - | 5 | 883 | 3.13% |
| AMD270115C00210000 | 2024-10-10 3:05PM EDT | 2027-01-15 | 36.26 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00210000 | 2024-09-09 11:17AM EDT | 2024-10-18 | 74.58 | 38.80 | 39.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241025P00210000 | 2024-09-18 2:47PM EDT | 2024-10-25 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD241101P00210000 | 2024-10-04 11:42AM EDT | 2024-11-01 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD241108P00210000 | 2024-10-08 12:04PM EDT | 2024-11-08 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00210000 | 2024-10-10 1:11PM EDT | 2024-11-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 7 | 675 | 0.00% |
| AMD241220P00210000 | 2024-10-09 10:15AM EDT | 2024-12-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| AMD250117P00210000 | 2024-10-04 9:57AM EDT | 2025-01-17 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| AMD250221P00210000 | 2024-10-07 2:40PM EDT | 2025-02-21 | 44.70 | 0.00 | 0.00 | 0.00 | - | 200 | 38 | 0.00% |
| AMD250321P00210000 | 2024-10-10 12:35PM EDT | 2025-03-21 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| AMD250417P00210000 | 2024-09-24 2:13PM EDT | 2025-04-17 | 55.65 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 0.00% |
| AMD250620P00210000 | 2024-09-30 1:52PM EDT | 2025-06-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 6 | 382 | 0.00% |
| AMD250815P00210000 | 2024-10-10 2:43PM EDT | 2025-08-15 | 55.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00210000 | 2024-10-09 11:31AM EDT | 2025-12-19 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00210000 | 2024-10-02 9:32AM EDT | 2026-01-16 | 61.95 | 0.00 | 0.00 | 0.00 | - | 20 | 298 | 0.00% |
| AMD260618P00210000 | 2024-10-07 12:06PM EDT | 2026-06-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| AMD261218P00210000 | 2024-10-03 10:51AM EDT | 2026-12-18 | 67.10 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
© 2024 Yahoo. All rights reserved.