Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00230000 | 2024-10-07 9:40AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 50.00% |
| AMD241018C00230000 | 2024-10-08 2:38PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 151 | 4,126 | 25.00% |
| AMD241025C00230000 | 2024-10-08 11:21AM EDT | 2024-10-25 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 25.00% |
| AMD241101C00230000 | 2024-10-08 3:50PM EDT | 2024-11-01 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 109 | 25.00% |
| AMD241108C00230000 | 2024-10-07 1:26PM EDT | 2024-11-08 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AMD241115C00230000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 189 | 1,394 | 25.00% |
| AMD241220C00230000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 43 | 2,330 | 12.50% |
| AMD250117C00230000 | 2024-10-08 3:52PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 724 | 9,138 | 12.50% |
| AMD250221C00230000 | 2024-10-08 1:53PM EDT | 2025-02-21 | 5.59 | 0.00 | 0.00 | 0.00 | - | 16 | 339 | 12.50% |
| AMD250321C00230000 | 2024-10-08 3:35PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1,695 | 6.25% |
| AMD250620C00230000 | 2024-10-08 1:12PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,881 | 6.25% |
| AMD250815C00230000 | 2024-10-08 11:23AM EDT | 2025-08-15 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| AMD250919C00230000 | 2024-10-08 3:40PM EDT | 2025-09-19 | 16.73 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 6.25% |
| AMD251219C00230000 | 2024-10-08 9:45AM EDT | 2025-12-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 6.25% |
| AMD260116C00230000 | 2024-10-07 10:10AM EDT | 2026-01-16 | 20.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,497 | 6.25% |
| AMD260618C00230000 | 2024-09-24 3:25PM EDT | 2026-06-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 6.25% |
| AMD261218C00230000 | 2024-10-08 11:18AM EDT | 2026-12-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 3.13% |
| AMD270115C00230000 | 2024-10-08 1:14PM EDT | 2027-01-15 | 35.95 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00230000 | 2024-08-13 1:46PM EDT | 2024-10-18 | 89.35 | 78.15 | 80.40 | 0.00 | - | 1 | 0 | 345.41% |
| AMD241115P00230000 | 2024-09-12 1:27PM EDT | 2024-11-15 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00230000 | 2024-10-04 11:42AM EDT | 2024-12-20 | 62.85 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| AMD250117P00230000 | 2024-10-04 11:36AM EDT | 2025-01-17 | 63.80 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| AMD250221P00230000 | 2024-10-07 12:12PM EDT | 2025-02-21 | 62.25 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| AMD250321P00230000 | 2024-10-07 11:48AM EDT | 2025-03-21 | 63.85 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| AMD250620P00230000 | 2024-10-04 1:52PM EDT | 2025-06-20 | 65.71 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| AMD250815P00230000 | 2024-07-31 2:16PM EDT | 2025-08-15 | 88.85 | 83.15 | 85.90 | 0.00 | - | 4 | 59 | 70.33% |
| AMD251219P00230000 | 2024-09-12 3:29PM EDT | 2025-12-19 | 84.83 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| AMD260116P00230000 | 2024-10-04 2:59PM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 40 | 203 | 0.00% |
| AMD260618P00230000 | 2024-09-30 2:15PM EDT | 2026-06-18 | 78.63 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 0.00% |
| AMD261218P00230000 | 2024-10-07 12:37PM EDT | 2026-12-18 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
© 2024 Yahoo. All rights reserved.