Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00290000 | 2024-08-30 11:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 5,723 | 118.75% |
| AMD241018C00290000 | 2024-09-05 1:15PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,451 | 77.34% |
| AMD241115C00290000 | 2024-09-05 9:40AM EDT | 2024-11-15 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 244 | 69.53% |
| AMD241220C00290000 | 2024-09-06 2:26PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 1 | 769 | 60.55% |
| AMD250117C00290000 | 2024-09-06 3:18PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 105 | 3,166 | 56.74% |
| AMD250321C00290000 | 2024-09-06 3:09PM EDT | 2025-03-21 | 0.66 | 0.65 | 0.68 | -0.16 | -19.51% | 1 | 382 | 52.88% |
| AMD250620C00290000 | 2024-09-06 11:36AM EDT | 2025-06-20 | 1.58 | 1.59 | 1.63 | -0.40 | -20.20% | 2 | 642 | 51.09% |
| AMD250815C00290000 | 2024-09-06 1:45PM EDT | 2025-08-15 | 2.32 | 2.29 | 2.49 | -0.57 | -19.72% | 4 | 444 | 50.69% |
| AMD251219C00290000 | 2024-09-03 9:40AM EDT | 2025-12-19 | 5.75 | 4.40 | 4.75 | 0.00 | - | 1 | 99 | 50.57% |
| AMD260116C00290000 | 2024-09-06 12:37PM EDT | 2026-01-16 | 5.00 | 4.95 | 5.20 | -0.56 | -10.07% | 2 | 951 | 50.49% |
| AMD260618C00290000 | 2024-09-03 3:59PM EDT | 2026-06-18 | 8.99 | 8.15 | 8.55 | 0.00 | - | 3 | 80 | 50.99% |
| AMD261218C00290000 | 2024-09-03 11:38AM EDT | 2026-12-18 | 14.65 | 12.10 | 12.50 | 0.00 | - | 3 | 91 | 51.26% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00290000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 129.50 | 138.15 | 138.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00290000 | 2024-07-11 9:52AM EDT | 2024-10-18 | 107.35 | 155.00 | 156.00 | 0.00 | - | 14 | 0 | 103.91% |
| AMD241115P00290000 | 2024-07-11 10:36AM EDT | 2024-11-15 | 107.75 | 154.95 | 156.00 | 0.00 | - | - | 0 | 80.57% |
| AMD241220P00290000 | 2024-07-24 3:11PM EDT | 2024-12-20 | 144.11 | 134.80 | 135.30 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117P00290000 | 2024-07-11 9:45AM EDT | 2025-01-17 | 106.85 | 155.10 | 156.40 | 0.00 | - | 3 | 0 | 50.49% |
| AMD250620P00290000 | 2024-08-01 3:31PM EDT | 2025-06-20 | 156.15 | 139.40 | 144.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00290000 | 2024-08-21 3:57PM EDT | 2026-01-16 | 133.19 | 153.50 | 158.00 | 0.00 | - | 1 | 0 | 42.11% |
| AMD260618P00290000 | 2024-08-09 11:31AM EDT | 2026-06-18 | 156.19 | 153.75 | 157.85 | 0.00 | - | 9 | 9 | 36.35% |
| AMD261218P00290000 | 2024-09-04 12:19PM EDT | 2026-12-18 | 150.90 | 154.00 | 158.50 | 0.00 | - | 1 | 2 | 34.00% |
© 2024 Yahoo. All rights reserved.