Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:25.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00025000 | 2024-09-12 11:22AM EDT | 2024-12-20 | 125.20 | 142.55 | 144.35 | 0.00 | - | 1 | 11 | 278.42% |
| AMD250117C00025000 | 2024-10-10 3:42PM EDT | 2025-01-17 | 138.00 | 142.00 | 142.60 | 0.00 | - | 1 | 1,660 | 187.11% |
| AMD250620C00025000 | 2024-10-14 1:07PM EDT | 2025-06-20 | 142.85 | 142.80 | 143.45 | -0.15 | -0.10% | 20 | 2,593 | 138.48% |
| AMD251219C00025000 | 2024-09-26 1:12PM EDT | 2025-12-19 | 141.90 | 142.00 | 145.50 | 0.00 | - | 30 | 132 | 114.72% |
| AMD260116C00025000 | 2024-10-01 12:02PM EDT | 2026-01-16 | 137.00 | 142.55 | 144.90 | 0.00 | - | 1 | 605 | 110.84% |
| AMD260618C00025000 | 2024-09-10 2:14PM EDT | 2026-06-18 | 119.54 | 140.25 | 143.80 | 0.00 | - | 1 | 11 | 65.72% |
| AMD261218C00025000 | 2024-10-11 2:56PM EDT | 2026-12-18 | 147.05 | 143.30 | 146.75 | 0.00 | - | 1 | 181 | 96.06% |
| AMD270115C00025000 | 2024-10-04 3:17PM EDT | 2027-01-15 | 149.25 | 143.50 | 147.10 | 0.00 | - | 22 | 11 | 96.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00025000 | 2024-08-19 1:15PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 140.63% |
| AMD250117P00025000 | 2024-10-03 9:44AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,590 | 118.75% |
| AMD250620P00025000 | 2024-10-11 12:26PM EDT | 2025-06-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 1,410 | 78.13% |
| AMD251219P00025000 | 2024-10-02 3:57PM EDT | 2025-12-19 | 0.07 | 0.02 | 0.09 | 0.00 | - | 30 | 367 | 65.82% |
| AMD260116P00025000 | 2024-10-09 1:46PM EDT | 2026-01-16 | 0.07 | 0.03 | 0.09 | 0.00 | - | 4 | 2,758 | 64.45% |
| AMD260618P00025000 | 2024-10-08 3:43PM EDT | 2026-06-18 | 0.15 | 0.12 | 0.24 | 0.00 | - | 20 | 109 | 63.57% |
| AMD261218P00025000 | 2024-10-11 3:43PM EDT | 2026-12-18 | 0.28 | 0.27 | 0.39 | -0.05 | -15.15% | 1 | 292 | 60.74% |
| AMD270115P00025000 | 2024-10-02 3:59PM EDT | 2027-01-15 | 0.23 | 0.00 | 0.45 | 0.00 | - | - | 5 | 56.49% |
© 2024 Yahoo. All rights reserved.