Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00080000 | 2024-09-16 9:48AM EDT | 2024-09-20 | 72.29 | 72.00 | 72.40 | +0.61 | +0.85% | 1 | 224 | 269.14% |
| AMD240927C00080000 | 2024-09-13 12:27PM EDT | 2024-09-27 | 71.28 | 72.10 | 72.45 | 0.00 | - | 1 | 2 | 173.44% |
| AMD241004C00080000 | 2024-09-16 1:21PM EDT | 2024-10-04 | 72.00 | 72.20 | 73.00 | +3.92 | +5.76% | 1 | 6 | 158.79% |
| AMD241018C00080000 | 2024-09-09 11:22AM EDT | 2024-10-18 | 56.30 | 72.05 | 73.05 | 0.00 | - | 2 | 6 | 116.99% |
| AMD241025C00080000 | 2024-09-06 2:19PM EDT | 2024-10-25 | 54.02 | 72.50 | 73.90 | 0.00 | - | 1 | 1 | 125.44% |
| AMD241115C00080000 | 2024-09-16 9:48AM EDT | 2024-11-15 | 73.09 | 72.75 | 73.25 | +4.94 | +7.25% | 1 | 1 | 97.02% |
| AMD241220C00080000 | 2024-09-10 2:13PM EDT | 2024-12-20 | 63.69 | 73.35 | 73.90 | 0.00 | - | 2 | 47 | 86.40% |
| AMD250117C00080000 | 2024-09-11 3:40PM EDT | 2025-01-17 | 71.56 | 73.85 | 74.40 | 0.00 | - | 24 | 3,351 | 81.35% |
| AMD250221C00080000 | 2024-09-13 10:44AM EDT | 2025-02-21 | 74.75 | 74.50 | 75.10 | 0.00 | - | 11 | 11 | 77.43% |
| AMD250321C00080000 | 2024-09-13 3:21PM EDT | 2025-03-21 | 75.63 | 74.55 | 76.00 | 0.00 | - | 1 | 58 | 74.71% |
| AMD250620C00080000 | 2024-09-13 9:54AM EDT | 2025-06-20 | 77.60 | 76.55 | 77.25 | +0.88 | +1.15% | 8 | 234 | 69.56% |
| AMD250815C00080000 | 2024-09-12 2:42PM EDT | 2025-08-15 | 77.23 | 75.95 | 78.10 | 0.00 | - | 12 | 100 | 63.98% |
| AMD251219C00080000 | 2024-09-13 3:59PM EDT | 2025-12-19 | 81.70 | 78.10 | 81.40 | +1.20 | +1.49% | 1 | 274 | 63.84% |
| AMD260116C00080000 | 2024-09-13 2:57PM EDT | 2026-01-16 | 81.13 | 80.35 | 80.95 | 0.00 | - | 6 | 333 | 64.76% |
| AMD260618C00080000 | 2024-08-28 3:57PM EDT | 2026-06-18 | 78.50 | 82.05 | 83.80 | 0.00 | - | 1 | 63 | 62.38% |
| AMD261218C00080000 | 2024-09-16 11:35AM EDT | 2026-12-18 | 86.31 | 84.55 | 87.55 | +2.48 | +2.96% | 1 | 322 | 61.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00080000 | 2024-09-13 10:35AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 7,542 | 193.75% |
| AMD240927P00080000 | 2024-09-12 1:36PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 48 | 118.75% |
| AMD241004P00080000 | 2024-09-10 10:19AM EDT | 2024-10-04 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 101.56% |
| AMD241011P00080000 | 2024-09-06 11:04AM EDT | 2024-10-11 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 91.41% |
| AMD241018P00080000 | 2024-09-16 2:36PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 476 | 82.42% |
| AMD241025P00080000 | 2024-09-11 3:02PM EDT | 2024-10-25 | 0.08 | 0.02 | 0.08 | 0.00 | - | 8 | 19 | 77.54% |
| AMD241115P00080000 | 2024-09-13 12:05PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.15 | 0.00 | - | 2 | 225 | 70.90% |
| AMD241220P00080000 | 2024-09-13 12:53PM EDT | 2024-12-20 | 0.36 | 0.30 | 0.32 | 0.00 | - | 1 | 773 | 63.38% |
| AMD250117P00080000 | 2024-09-16 10:13AM EDT | 2025-01-17 | 0.46 | 0.46 | 0.48 | -0.06 | -11.54% | 4 | 27,599 | 59.67% |
| AMD250221P00080000 | 2024-09-16 9:37AM EDT | 2025-02-21 | 0.82 | 0.74 | 0.77 | -0.20 | -19.61% | 100 | 44 | 57.47% |
| AMD250321P00080000 | 2024-09-13 3:52PM EDT | 2025-03-21 | 1.02 | 0.95 | 0.98 | 0.00 | - | 4 | 278 | 55.66% |
| AMD250417P00080000 | 2024-09-09 10:50AM EDT | 2025-04-17 | 2.04 | 1.10 | 1.23 | 0.00 | - | 3 | 16 | 54.15% |
| AMD250620P00080000 | 2024-09-13 12:41PM EDT | 2025-06-20 | 1.86 | 1.68 | 1.72 | 0.00 | - | 2 | 1,447 | 51.79% |
| AMD250815P00080000 | 2024-09-16 12:17PM EDT | 2025-08-15 | 2.29 | 2.16 | 2.27 | -0.01 | -0.43% | 2 | 170 | 50.49% |
| AMD250919P00080000 | 2024-09-13 11:49AM EDT | 2025-09-19 | 2.55 | 2.43 | 2.50 | 0.00 | - | - | 8 | 49.60% |
| AMD251219P00080000 | 2024-09-12 2:29PM EDT | 2025-12-19 | 3.74 | 3.35 | 3.50 | 0.00 | - | 75 | 1,784 | 48.88% |
| AMD260116P00080000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 5.58 | 3.55 | 3.65 | 0.00 | - | 3 | 694 | 48.05% |
| AMD260618P00080000 | 2024-09-13 1:19PM EDT | 2026-06-18 | 5.20 | 4.90 | 5.15 | 0.00 | - | 1 | 61 | 46.81% |
| AMD261218P00080000 | 2024-09-16 2:20PM EDT | 2026-12-18 | 6.41 | 6.35 | 6.60 | -0.69 | -9.72% | 22 | 563 | 45.07% |
© 2024 Yahoo. All rights reserved.