Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00300000 | 2024-09-25 2:10PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,117 | 125.00% |
| AMD241115C00300000 | 2024-10-09 1:52PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3 | 5,237 | 69.92% |
| AMD241220C00300000 | 2024-10-11 12:59PM EDT | 2024-12-20 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 1 | 1,644 | 57.23% |
| AMD250117C00300000 | 2024-10-11 3:30PM EDT | 2025-01-17 | 0.39 | 0.36 | 0.39 | 0.00 | - | 142 | 11,666 | 52.88% |
| AMD250321C00300000 | 2024-10-11 1:47PM EDT | 2025-03-21 | 1.20 | 1.16 | 1.20 | +0.07 | +6.19% | 79 | 1,158 | 50.00% |
| AMD250620C00300000 | 2024-10-11 2:52PM EDT | 2025-06-20 | 3.22 | 3.10 | 3.20 | +0.24 | +8.05% | 26 | 3,277 | 49.30% |
| AMD250815C00300000 | 2024-10-11 9:40AM EDT | 2025-08-15 | 4.45 | 4.60 | 4.75 | -1.21 | -21.38% | 10 | 562 | 49.37% |
| AMD251219C00300000 | 2024-10-11 10:16AM EDT | 2025-12-19 | 7.85 | 8.30 | 8.65 | -1.45 | -15.59% | 11 | 561 | 49.74% |
| AMD260116C00300000 | 2024-10-11 3:46PM EDT | 2026-01-16 | 9.45 | 9.30 | 9.55 | +0.71 | +8.12% | 138 | 2,550 | 49.82% |
| AMD260618C00300000 | 2024-10-10 12:48PM EDT | 2026-06-18 | 14.00 | 14.20 | 14.65 | 0.00 | - | 2 | 1,276 | 50.14% |
| AMD261218C00300000 | 2024-10-11 11:43AM EDT | 2026-12-18 | 19.62 | 20.05 | 20.65 | +0.72 | +3.81% | 3 | 663 | 50.74% |
| AMD270115C00300000 | 2024-10-11 1:08PM EDT | 2027-01-15 | 21.00 | 20.85 | 21.70 | +1.40 | +7.14% | 32 | 49 | 50.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00300000 | 2024-09-27 3:45PM EDT | 2024-10-18 | 135.77 | 131.80 | 132.45 | 0.00 | - | 1 | 0 | 139.06% |
| AMD241115P00300000 | 2024-07-11 9:46AM EDT | 2024-11-15 | 116.05 | 164.95 | 166.65 | 0.00 | - | - | 0 | 308.97% |
| AMD241220P00300000 | 2024-09-16 3:44PM EDT | 2024-12-20 | 147.34 | 131.25 | 132.95 | 0.00 | - | 3 | 0 | 71.19% |
| AMD250117P00300000 | 2024-07-19 2:36PM EDT | 2025-01-17 | 148.74 | 151.30 | 151.65 | 0.00 | - | 1 | 0 | 141.74% |
| AMD250321P00300000 | 2024-10-04 2:48PM EDT | 2025-03-21 | 130.26 | 131.35 | 132.95 | 0.00 | - | 4 | 0 | 47.02% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 79.68% |
| AMD250815P00300000 | 2024-07-31 11:23AM EDT | 2025-08-15 | 154.00 | 149.05 | 154.00 | 0.00 | - | - | 0 | 80.07% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-09-30 2:02PM EDT | 2026-01-16 | 136.56 | 132.60 | 134.30 | 0.00 | - | 5 | 5 | 33.48% |
| AMD260618P00300000 | 2024-10-10 2:10PM EDT | 2026-06-18 | 138.65 | 132.55 | 136.95 | 0.00 | - | 21 | 21 | 35.21% |
| AMD261218P00300000 | 2024-08-08 10:13AM EDT | 2026-12-18 | 167.90 | 163.50 | 168.50 | 0.00 | - | 3 | 10 | 64.97% |
© 2024 Yahoo. All rights reserved.