Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00095000 | 2024-10-09 10:14AM EDT | 2024-10-11 | 76.09 | 75.60 | 76.50 | +10.53 | +16.06% | 31 | 32 | 295.31% |
| AMD241018C00095000 | 2024-10-09 10:14AM EDT | 2024-10-18 | 76.14 | 76.00 | 76.35 | -0.30 | -0.39% | 31 | 45 | 168.75% |
| AMD241025C00095000 | 2024-09-25 9:47AM EDT | 2024-10-25 | 65.17 | 76.15 | 76.50 | 0.00 | - | 4 | 7 | 139.65% |
| AMD241115C00095000 | 2024-10-09 11:50AM EDT | 2024-11-15 | 77.50 | 76.45 | 76.85 | +2.02 | +2.68% | 5 | 138 | 103.86% |
| AMD241220C00095000 | 2024-09-23 9:31AM EDT | 2024-12-20 | 63.00 | 76.85 | 77.60 | 0.00 | - | 1 | 77 | 84.74% |
| AMD250117C00095000 | 2024-10-07 10:35AM EDT | 2025-01-17 | 76.63 | 77.55 | 78.15 | 0.00 | - | 1 | 2,898 | 79.15% |
| AMD250221C00095000 | 2024-09-16 10:34AM EDT | 2025-02-21 | 60.15 | 78.45 | 79.95 | 0.00 | - | 1 | 27 | 78.77% |
| AMD250321C00095000 | 2024-10-04 9:30AM EDT | 2025-03-21 | 74.66 | 78.70 | 79.75 | 0.00 | - | 1 | 53 | 71.85% |
| AMD250417C00095000 | 2024-09-20 11:16AM EDT | 2025-04-17 | 62.65 | 79.70 | 80.30 | 0.00 | - | 2 | 7 | 70.95% |
| AMD250620C00095000 | 2024-09-26 1:26PM EDT | 2025-06-20 | 75.60 | 81.15 | 81.75 | 0.00 | - | 1 | 333 | 67.79% |
| AMD250815C00095000 | 2024-10-02 12:57PM EDT | 2025-08-15 | 72.50 | 82.15 | 83.65 | 0.00 | - | 2 | 47 | 66.68% |
| AMD250919C00095000 | 2024-10-03 9:56AM EDT | 2025-09-19 | 77.45 | 83.05 | 84.60 | 0.00 | - | 2 | 12 | 66.24% |
| AMD251219C00095000 | 2024-10-09 11:25AM EDT | 2025-12-19 | 85.00 | 85.15 | 85.80 | +3.25 | +3.98% | 9 | 271 | 63.54% |
| AMD260116C00095000 | 2024-10-09 11:12AM EDT | 2026-01-16 | 86.57 | 85.15 | 86.65 | -1.43 | -1.63% | 2 | 313 | 62.71% |
| AMD260618C00095000 | 2024-10-01 10:39AM EDT | 2026-06-18 | 79.15 | 88.30 | 89.85 | 0.00 | - | 10 | 195 | 61.38% |
| AMD261218C00095000 | 2024-10-07 12:04PM EDT | 2026-12-18 | 92.05 | 92.20 | 94.65 | 0.00 | - | 1 | 191 | 61.93% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00095000 | 2024-10-04 3:45PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 63 | 250.00% |
| AMD241018P00095000 | 2024-10-09 11:26AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,375 | 118.75% |
| AMD241025P00095000 | 2024-10-02 3:26PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 29 | 93.75% |
| AMD241101P00095000 | 2024-10-07 10:29AM EDT | 2024-11-01 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 14 | 86.72% |
| AMD241108P00095000 | 2024-10-09 10:19AM EDT | 2024-11-08 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 1 | 9 | 82.81% |
| AMD241115P00095000 | 2024-10-09 3:32PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 3 | 994 | 76.37% |
| AMD241220P00095000 | 2024-10-08 10:32AM EDT | 2024-12-20 | 0.24 | 0.20 | 0.23 | 0.00 | - | 37 | 561 | 62.45% |
| AMD250117P00095000 | 2024-10-09 11:00AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.44 | -0.04 | -8.16% | 4 | 8,964 | 58.84% |
| AMD250221P00095000 | 2024-10-08 3:34PM EDT | 2025-02-21 | 0.75 | 0.71 | 0.75 | -0.01 | -1.32% | 2 | 398 | 55.91% |
| AMD250321P00095000 | 2024-10-07 10:56AM EDT | 2025-03-21 | 1.11 | 0.99 | 1.03 | 0.00 | - | 3 | 1,796 | 54.27% |
| AMD250417P00095000 | 2024-10-03 3:52PM EDT | 2025-04-17 | 1.64 | 1.20 | 1.27 | 0.00 | - | 1 | 190 | 52.47% |
| AMD250620P00095000 | 2024-10-07 1:47PM EDT | 2025-06-20 | 1.95 | 1.90 | 1.94 | -0.05 | -2.50% | 3 | 3,486 | 50.27% |
| AMD250815P00095000 | 2024-10-08 3:09PM EDT | 2025-08-15 | 2.54 | 2.45 | 2.58 | 0.00 | - | 1 | 1,436 | 49.08% |
| AMD250919P00095000 | 2024-10-07 12:23PM EDT | 2025-09-19 | 2.93 | 2.80 | 2.92 | -0.07 | -2.33% | 1 | 23 | 48.13% |
| AMD251219P00095000 | 2024-10-07 2:47PM EDT | 2025-12-19 | 4.10 | 3.85 | 4.00 | 0.00 | - | 3 | 2,028 | 46.92% |
| AMD260116P00095000 | 2024-10-08 11:15AM EDT | 2026-01-16 | 4.25 | 4.15 | 4.35 | 0.00 | - | 2 | 726 | 46.69% |
| AMD260618P00095000 | 2024-09-25 2:05PM EDT | 2026-06-18 | 6.95 | 5.85 | 6.05 | 0.00 | - | 1 | 412 | 45.16% |
| AMD261218P00095000 | 2024-10-08 10:53AM EDT | 2026-12-18 | 7.85 | 7.60 | 7.95 | 0.00 | - | 3 | 304 | 43.83% |
| AMD270115P00095000 | 2024-10-01 9:30AM EDT | 2027-01-15 | 8.80 | 7.60 | 8.25 | 0.00 | - | 1 | 32 | 43.70% |
© 2024 Yahoo. All rights reserved.