Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00330000 | 2024-08-27 11:40AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 300.00% |
| AMD241018C00330000 | 2024-09-10 12:37PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 78.13% |
| AMD241115C00330000 | 2024-09-19 1:49PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 4 | 329 | 69.14% |
| AMD241220C00330000 | 2024-09-11 1:18PM EDT | 2024-12-20 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 0 | 59.96% |
| AMD250117C00330000 | 2024-09-11 3:57PM EDT | 2025-01-17 | 0.27 | 0.22 | 0.25 | 0.00 | - | 1 | 621 | 55.32% |
| AMD250321C00330000 | 2024-09-19 12:25PM EDT | 2025-03-21 | 0.62 | 0.60 | 0.63 | +0.02 | +3.33% | 1 | 307 | 51.27% |
| AMD250620C00330000 | 2024-09-18 1:32PM EDT | 2025-06-20 | 1.39 | 1.59 | 1.65 | 0.00 | - | 69 | 0 | 49.67% |
| AMD251219C00330000 | 2024-09-19 12:35PM EDT | 2025-12-19 | 5.15 | 4.80 | 5.20 | +1.10 | +27.16% | 1 | 146 | 49.80% |
| AMD260116C00330000 | 2024-09-17 9:34AM EDT | 2026-01-16 | 5.20 | 5.40 | 5.80 | 0.00 | - | 34 | 0 | 49.76% |
| AMD260618C00330000 | 2024-09-11 1:33PM EDT | 2026-06-18 | 7.80 | 8.75 | 9.95 | 0.00 | - | 29 | 0 | 50.82% |
| AMD261218C00330000 | 2024-09-19 11:44AM EDT | 2026-12-18 | 14.18 | 13.65 | 14.35 | +4.78 | +50.85% | 54 | 239 | 50.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00330000 | 2024-09-06 1:31PM EDT | 2024-09-20 | 196.50 | 172.85 | 173.70 | 0.00 | - | 1 | 0 | 325.00% |
| AMD241018P00330000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 175.69 | 178.05 | 178.45 | 0.00 | - | 4 | 0 | 192.33% |
| AMD241220P00330000 | 2024-08-01 3:55PM EDT | 2024-12-20 | 197.80 | 181.20 | 181.85 | 0.00 | - | 1 | 0 | 125.73% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 118.85% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 82.75% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 78.19% |
| AMD251219P00330000 | 2024-07-11 3:40PM EDT | 2025-12-19 | 149.90 | 193.00 | 198.00 | 0.00 | - | 1 | 0 | 80.74% |
| AMD260116P00330000 | 2024-07-11 3:21PM EDT | 2026-01-16 | 151.00 | 193.05 | 197.50 | 0.00 | - | 2 | 0 | 78.04% |
| AMD261218P00330000 | 2024-06-24 12:43PM EDT | 2026-12-18 | 168.55 | 183.30 | 187.75 | 0.00 | - | 10 | 0 | 51.00% |
© 2024 Yahoo. All rights reserved.