Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00135000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 9.10 | 8.75 | 9.25 | +0.58 | +6.81% | 526 | 248 | 81.49% |
| AMD240809C00135000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 10.00 | 10.00 | 10.25 | +0.15 | +1.52% | 101 | 67 | 68.59% |
| AMD240816C00135000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 10.52 | 10.80 | 11.05 | 0.00 | - | 381 | 3,531 | 62.31% |
| AMD240823C00135000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 11.56 | 11.45 | 12.05 | -0.62 | -5.09% | 40 | 76 | 59.55% |
| AMD240830C00135000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 12.75 | 12.40 | 13.05 | +0.75 | +6.25% | 48 | 31 | 59.16% |
| AMD240906C00135000 | 2024-07-26 12:15PM EDT | 2024-09-06 | 13.21 | 12.80 | 13.75 | +0.61 | +4.84% | 8 | - | 57.02% |
| AMD240920C00135000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 14.40 | 14.35 | 14.55 | +0.40 | +2.86% | 162 | 2,516 | 54.97% |
| AMD241018C00135000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 16.45 | 16.30 | 16.70 | +0.68 | +4.31% | 791 | 255 | 52.82% |
| AMD241115C00135000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 18.76 | 19.00 | 19.35 | +0.26 | +1.41% | 104 | 183 | 54.71% |
| AMD241220C00135000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 21.00 | 21.05 | 21.35 | +0.35 | +1.69% | 15 | 154 | 53.69% |
| AMD250117C00135000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 22.20 | 22.45 | 22.85 | -0.40 | -1.77% | 28 | 6,902 | 53.10% |
| AMD250221C00135000 | 2024-07-26 11:39AM EDT | 2025-02-21 | 24.20 | 23.95 | 25.20 | -5.27 | -17.88% | 4 | 4 | 53.21% |
| AMD250321C00135000 | 2024-07-26 3:14PM EDT | 2025-03-21 | 25.68 | 25.75 | 26.15 | -1.21 | -4.50% | 3 | 76 | 53.17% |
| AMD250620C00135000 | 2024-07-26 1:36PM EDT | 2025-06-20 | 29.83 | 29.80 | 30.20 | -0.67 | -2.20% | 19 | 1,107 | 53.24% |
| AMD250815C00135000 | 2024-07-26 3:42PM EDT | 2025-08-15 | 32.25 | 32.15 | 32.70 | -0.75 | -2.27% | 12 | 139 | 53.68% |
| AMD251219C00135000 | 2024-07-26 3:01PM EDT | 2025-12-19 | 36.85 | 37.00 | 37.75 | +0.34 | +0.93% | 12 | 182 | 54.58% |
| AMD260116C00135000 | 2024-07-26 12:13PM EDT | 2026-01-16 | 38.04 | 38.00 | 38.60 | +0.04 | +0.11% | 3 | 875 | 54.61% |
| AMD260618C00135000 | 2024-07-25 3:31PM EDT | 2026-06-18 | 43.73 | 42.80 | 43.55 | 0.00 | - | 24 | 64 | 55.08% |
| AMD261218C00135000 | 2024-07-26 1:44PM EDT | 2026-12-18 | 46.74 | 47.30 | 49.45 | -2.26 | -4.61% | 2 | 105 | 55.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00135000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.05 | 3.95 | 4.10 | -1.02 | -20.12% | 2,303 | 2,710 | 81.71% |
| AMD240809P00135000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 5.02 | 4.75 | 4.90 | -0.61 | -10.83% | 309 | 1,357 | 65.59% |
| AMD240816P00135000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 5.75 | 5.45 | 5.60 | -0.77 | -11.81% | 1,780 | 9,125 | 59.08% |
| AMD240823P00135000 | 2024-07-26 3:36PM EDT | 2024-08-23 | 6.25 | 6.00 | 6.20 | -0.21 | -3.25% | 354 | 429 | 55.08% |
| AMD240830P00135000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 6.95 | 6.85 | 7.05 | -0.89 | -11.35% | 184 | 488 | 54.42% |
| AMD240906P00135000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 7.41 | 6.50 | 8.00 | -0.11 | -1.46% | 35 | - | 51.33% |
| AMD240920P00135000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 8.52 | 8.20 | 8.35 | -0.73 | -7.89% | 536 | 8,776 | 49.70% |
| AMD241018P00135000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 10.05 | 9.70 | 9.85 | -0.45 | -4.29% | 675 | 4,529 | 46.41% |
| AMD241115P00135000 | 2024-07-26 3:25PM EDT | 2024-11-15 | 11.90 | 11.80 | 11.95 | -0.90 | -7.03% | 174 | 3,775 | 47.23% |
| AMD241220P00135000 | 2024-07-26 12:42PM EDT | 2024-12-20 | 13.32 | 13.20 | 13.40 | -0.61 | -4.38% | 26 | 3,723 | 45.47% |
| AMD250117P00135000 | 2024-07-26 2:03PM EDT | 2025-01-17 | 14.37 | 14.10 | 14.35 | +0.07 | +0.49% | 35 | 7,920 | 44.23% |
| AMD250221P00135000 | 2024-07-26 1:13PM EDT | 2025-02-21 | 15.08 | 15.45 | 15.65 | -0.12 | -0.79% | 61 | 895 | 43.56% |
| AMD250321P00135000 | 2024-07-26 1:15PM EDT | 2025-03-21 | 16.00 | 16.25 | 16.50 | +0.08 | +0.50% | 768 | 2,969 | 42.88% |
| AMD250620P00135000 | 2024-07-26 2:02PM EDT | 2025-06-20 | 19.20 | 18.90 | 19.15 | -0.25 | -1.29% | 278 | 2,491 | 41.68% |
| AMD250815P00135000 | 2024-07-26 3:27PM EDT | 2025-08-15 | 20.65 | 20.45 | 20.80 | +0.85 | +4.29% | 23 | 740 | 41.53% |
| AMD251219P00135000 | 2024-07-26 1:55PM EDT | 2025-12-19 | 23.91 | 23.65 | 24.05 | -0.71 | -2.88% | 4 | 10,018 | 41.21% |
| AMD260116P00135000 | 2024-07-26 3:17PM EDT | 2026-01-16 | 24.63 | 24.20 | 24.55 | +0.88 | +3.71% | 4 | 1,723 | 40.90% |
| AMD260618P00135000 | 2024-07-26 1:28PM EDT | 2026-06-18 | 26.75 | 27.05 | 27.55 | -0.65 | -2.37% | 300 | 670 | 40.23% |
| AMD261218P00135000 | 2024-07-26 10:56AM EDT | 2026-12-18 | 30.60 | 29.70 | 30.30 | +0.40 | +1.32% | 4 | 374 | 39.16% |
© 2024 Yahoo. All rights reserved.