Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00250000 | 2024-09-27 3:54PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 265 | 162.50% |
| AMD241018C00250000 | 2024-10-09 12:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 5,976 | 81.25% |
| AMD241025C00250000 | 2024-10-09 12:02PM EDT | 2024-10-25 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 2 | 3 | 67.19% |
| AMD241101C00250000 | 2024-10-07 12:40PM EDT | 2024-11-01 | 0.14 | 0.11 | 0.16 | +0.01 | +7.69% | 15 | 162 | 66.41% |
| AMD241115C00250000 | 2024-10-09 3:21PM EDT | 2024-11-15 | 0.33 | 0.34 | 0.35 | -0.08 | -19.51% | 27 | 2,411 | 59.96% |
| AMD241220C00250000 | 2024-10-09 3:58PM EDT | 2024-12-20 | 0.98 | 0.97 | 0.99 | -0.20 | -16.95% | 795 | 3,482 | 51.83% |
| AMD250117C00250000 | 2024-10-09 3:52PM EDT | 2025-01-17 | 1.78 | 1.70 | 1.74 | -0.19 | -9.64% | 143 | 14,033 | 49.85% |
| AMD250221C00250000 | 2024-10-08 3:48PM EDT | 2025-02-21 | 3.60 | 3.10 | 3.20 | 0.00 | - | 1 | 903 | 50.15% |
| AMD250321C00250000 | 2024-10-09 3:07PM EDT | 2025-03-21 | 4.21 | 4.25 | 4.30 | -0.31 | -6.86% | 215 | 864 | 49.75% |
| AMD250620C00250000 | 2024-10-09 3:48PM EDT | 2025-06-20 | 8.25 | 8.15 | 8.25 | -0.65 | -7.30% | 700 | 5,925 | 49.69% |
| AMD250815C00250000 | 2024-10-09 3:15PM EDT | 2025-08-15 | 10.80 | 10.60 | 10.80 | -0.60 | -5.26% | 53 | 371 | 49.99% |
| AMD250919C00250000 | 2024-10-09 12:27PM EDT | 2025-09-19 | 11.85 | 12.00 | 12.20 | -1.00 | -7.78% | 2 | 37 | 49.86% |
| AMD251219C00250000 | 2024-10-09 2:48PM EDT | 2025-12-19 | 16.20 | 16.00 | 16.35 | -0.95 | -5.54% | 13 | 577 | 50.32% |
| AMD260116C00250000 | 2024-10-09 3:47PM EDT | 2026-01-16 | 17.30 | 17.15 | 17.50 | -1.05 | -5.72% | 2 | 2,365 | 50.40% |
| AMD260618C00250000 | 2024-10-09 10:33AM EDT | 2026-06-18 | 23.55 | 23.30 | 23.80 | +0.10 | +0.43% | 3 | 713 | 51.07% |
| AMD261218C00250000 | 2024-10-09 10:42AM EDT | 2026-12-18 | 30.00 | 29.85 | 30.45 | -0.45 | -1.48% | 3 | 851 | 51.49% |
| AMD270115C00250000 | 2024-10-09 3:42PM EDT | 2027-01-15 | 30.80 | 30.60 | 31.45 | -0.40 | -1.28% | 15 | 64 | 51.47% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00250000 | 2024-09-13 12:31PM EDT | 2024-10-18 | 98.85 | 78.80 | 79.15 | 0.00 | - | 1 | 0 | 109.57% |
| AMD241115P00250000 | 2024-07-12 3:47PM EDT | 2024-11-15 | 70.45 | 114.95 | 116.00 | 0.00 | - | 1 | 0 | 268.76% |
| AMD241220P00250000 | 2024-07-29 3:57PM EDT | 2024-12-20 | 110.05 | 103.30 | 104.00 | 0.00 | - | 2 | 0 | 153.34% |
| AMD250117P00250000 | 2024-09-12 3:26PM EDT | 2025-01-17 | 99.10 | 78.25 | 80.05 | 0.00 | - | 9 | 4 | 44.85% |
| AMD250221P00250000 | 2024-10-09 3:34PM EDT | 2025-02-21 | 79.90 | 79.55 | 80.10 | -3.15 | -3.79% | 4 | 91 | 38.98% |
| AMD250321P00250000 | 2024-10-09 11:07AM EDT | 2025-03-21 | 79.80 | 79.65 | 80.50 | -1.25 | -1.54% | 1 | 75 | 37.90% |
| AMD250620P00250000 | 2024-10-04 1:43PM EDT | 2025-06-20 | 82.83 | 81.55 | 82.40 | 0.00 | - | 10 | 211 | 37.31% |
| AMD250815P00250000 | 2024-08-28 11:31AM EDT | 2025-08-15 | 105.15 | 86.95 | 88.90 | 0.00 | - | 1 | 9 | 48.34% |
| AMD251219P00250000 | 2024-09-18 3:11PM EDT | 2025-12-19 | 103.24 | 83.55 | 86.90 | 0.00 | - | 2 | 32 | 37.40% |
| AMD260116P00250000 | 2024-10-07 10:17AM EDT | 2026-01-16 | 87.90 | 84.25 | 87.75 | 0.00 | - | 1 | 194 | 37.67% |
| AMD260618P00250000 | 2024-09-06 10:38AM EDT | 2026-06-18 | 117.87 | 87.60 | 90.55 | 0.00 | - | 2 | 10 | 36.51% |
| AMD261218P00250000 | 2024-09-24 12:41PM EDT | 2026-12-18 | 100.85 | 90.50 | 94.05 | 0.00 | - | 10 | 37 | 36.01% |
| AMD270115P00250000 | 2024-10-04 2:31PM EDT | 2027-01-15 | 93.57 | 90.50 | 94.45 | 0.00 | - | 5 | 5 | 35.82% |
© 2024 Yahoo. All rights reserved.