Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00220000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,739 | 3,933 | 70.31% |
| AMD241025C00220000 | 2024-10-11 3:55PM EDT | 2024-10-25 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 20 | 183 | 55.08% |
| AMD241101C00220000 | 2024-10-11 2:50PM EDT | 2024-11-01 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 32 | 190 | 58.59% |
| AMD241108C00220000 | 2024-10-11 3:37PM EDT | 2024-11-08 | 0.54 | 0.51 | 0.56 | +0.03 | +5.88% | 225 | 366 | 56.93% |
| AMD241115C00220000 | 2024-10-11 3:55PM EDT | 2024-11-15 | 0.70 | 0.69 | 0.71 | -0.05 | -6.67% | 679 | 5,088 | 53.74% |
| AMD241122C00220000 | 2024-10-11 1:03PM EDT | 2024-11-22 | 0.99 | 0.95 | 1.01 | +0.10 | +11.24% | 37 | 26 | 52.73% |
| AMD241220C00220000 | 2024-10-11 3:54PM EDT | 2024-12-20 | 2.00 | 1.96 | 2.00 | +0.09 | +4.71% | 116 | 2,977 | 48.76% |
| AMD250117C00220000 | 2024-10-11 3:11PM EDT | 2025-01-17 | 3.28 | 3.15 | 3.25 | +0.18 | +5.81% | 1,142 | 16,520 | 47.54% |
| AMD250221C00220000 | 2024-10-11 3:18PM EDT | 2025-02-21 | 5.55 | 5.35 | 5.45 | +0.50 | +9.90% | 12 | 1,923 | 48.74% |
| AMD250321C00220000 | 2024-10-11 3:49PM EDT | 2025-03-21 | 6.98 | 6.85 | 6.95 | +0.88 | +14.43% | 47 | 3,087 | 48.67% |
| AMD250417C00220000 | 2024-10-11 3:25PM EDT | 2025-04-17 | 8.25 | 8.15 | 8.30 | +0.95 | +13.01% | 37 | 465 | 48.48% |
| AMD250620C00220000 | 2024-10-11 3:03PM EDT | 2025-06-20 | 11.95 | 11.75 | 11.90 | +0.90 | +8.14% | 29 | 2,271 | 49.31% |
| AMD250815C00220000 | 2024-10-11 2:14PM EDT | 2025-08-15 | 15.16 | 14.60 | 14.80 | +1.66 | +12.30% | 2 | 659 | 49.72% |
| AMD250919C00220000 | 2024-10-09 10:44AM EDT | 2025-09-19 | 17.83 | 16.15 | 16.35 | 0.00 | - | 1 | 226 | 49.65% |
| AMD251219C00220000 | 2024-10-08 3:02PM EDT | 2025-12-19 | 23.33 | 20.55 | 20.85 | 0.00 | - | 21 | 3,651 | 50.31% |
| AMD260116C00220000 | 2024-10-11 3:22PM EDT | 2026-01-16 | 22.20 | 21.75 | 22.10 | +1.92 | +9.47% | 54 | 3,919 | 50.42% |
| AMD260618C00220000 | 2024-10-10 12:36PM EDT | 2026-06-18 | 28.52 | 28.20 | 28.65 | 0.00 | - | 25 | 504 | 51.25% |
| AMD261218C00220000 | 2024-10-07 1:21PM EDT | 2026-12-18 | 38.05 | 34.80 | 35.65 | 0.00 | - | 1 | 477 | 51.86% |
| AMD270115C00220000 | 2024-10-11 1:28PM EDT | 2027-01-15 | 36.20 | 35.75 | 36.95 | +1.90 | +5.54% | 5 | 496 | 52.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00220000 | 2024-10-09 10:05AM EDT | 2024-10-18 | 49.40 | 51.80 | 52.35 | 0.00 | - | 1 | 0 | 99.02% |
| AMD241115P00220000 | 2024-10-11 10:40AM EDT | 2024-11-15 | 54.95 | 52.00 | 52.50 | +5.20 | +10.45% | 1 | 81 | 48.10% |
| AMD241220P00220000 | 2024-10-11 2:25PM EDT | 2024-12-20 | 52.15 | 52.55 | 53.25 | -1.65 | -3.07% | 10 | 122 | 42.33% |
| AMD250117P00220000 | 2024-10-11 12:50PM EDT | 2025-01-17 | 54.70 | 53.15 | 53.90 | +4.05 | +8.00% | 1 | 190 | 40.03% |
| AMD250221P00220000 | 2024-10-07 2:40PM EDT | 2025-02-21 | 52.85 | 54.35 | 55.25 | 0.00 | - | 240 | 137 | 40.40% |
| AMD250321P00220000 | 2024-10-11 2:13PM EDT | 2025-03-21 | 54.85 | 55.50 | 56.20 | +1.40 | +2.62% | 6 | 48 | 40.03% |
| AMD250417P00220000 | 2024-10-07 12:02PM EDT | 2025-04-17 | 55.55 | 55.40 | 56.90 | 0.00 | - | 2 | 7 | 39.14% |
| AMD250620P00220000 | 2024-10-08 2:54PM EDT | 2025-06-20 | 55.92 | 58.05 | 58.75 | 0.00 | - | 1 | 1,044 | 38.23% |
| AMD250815P00220000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 83.50 | 57.90 | 59.15 | 0.00 | - | 3 | 69 | 35.41% |
| AMD251219P00220000 | 2024-10-04 2:38PM EDT | 2025-12-19 | 62.71 | 62.40 | 64.45 | 0.00 | - | 8 | 274 | 38.27% |
| AMD260116P00220000 | 2024-10-04 2:38PM EDT | 2026-01-16 | 63.81 | 62.90 | 65.20 | 0.00 | - | 5 | 478 | 38.19% |
| AMD260618P00220000 | 2024-08-09 9:45AM EDT | 2026-06-18 | 90.95 | 90.10 | 92.85 | 0.00 | - | 3 | 66 | 63.89% |
| AMD261218P00220000 | 2024-09-26 10:39AM EDT | 2026-12-18 | 72.93 | 70.25 | 72.30 | 0.00 | - | 4 | 67 | 36.62% |
| AMD270115P00220000 | 2024-10-10 3:02PM EDT | 2027-01-15 | 74.55 | 70.00 | 73.15 | 0.00 | - | 19 | 17 | 36.86% |
© 2024 Yahoo. All rights reserved.