Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00145000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.25 | 4.10 | 4.30 | +0.23 | +5.72% | 4,708 | 3,875 | 81.27% |
| AMD240809C00145000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 5.05 | 5.10 | 5.25 | +0.15 | +3.06% | 361 | 1,033 | 66.63% |
| AMD240816C00145000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.10 | +0.35 | +6.19% | 995 | 2,590 | 60.67% |
| AMD240823C00145000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 6.65 | 6.65 | 6.85 | -0.30 | -4.32% | 80 | 461 | 57.45% |
| AMD240830C00145000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 7.70 | 7.70 | 7.90 | +0.35 | +4.76% | 340 | 1,503 | 57.50% |
| AMD240906C00145000 | 2024-07-26 3:06PM EDT | 2024-09-06 | 8.20 | 8.15 | 8.50 | +0.20 | +2.50% | 65 | - | 55.27% |
| AMD240920C00145000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 9.43 | 9.45 | 9.65 | +0.37 | +4.08% | 2,223 | 3,097 | 53.49% |
| AMD241018C00145000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 11.45 | 11.60 | 11.70 | +0.35 | +3.15% | 205 | 1,126 | 51.51% |
| AMD241115C00145000 | 2024-07-26 3:38PM EDT | 2024-11-15 | 14.28 | 14.35 | 14.55 | +0.43 | +3.10% | 79 | 676 | 53.66% |
| AMD241220C00145000 | 2024-07-26 2:36PM EDT | 2024-12-20 | 16.20 | 16.45 | 16.60 | -0.02 | -0.12% | 110 | 2,842 | 52.70% |
| AMD250117C00145000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 17.82 | 17.85 | 18.10 | +0.18 | +1.02% | 61 | 5,881 | 52.06% |
| AMD250221C00145000 | 2024-07-26 1:43PM EDT | 2025-02-21 | 19.65 | 19.35 | 20.55 | -0.30 | -1.50% | 79 | 22 | 52.21% |
| AMD250321C00145000 | 2024-07-26 2:32PM EDT | 2025-03-21 | 21.20 | 21.30 | 21.60 | +0.35 | +1.68% | 13 | 422 | 52.39% |
| AMD250620C00145000 | 2024-07-26 3:06PM EDT | 2025-06-20 | 25.18 | 25.45 | 25.80 | -1.07 | -4.08% | 85 | 919 | 52.52% |
| AMD250815C00145000 | 2024-07-26 12:03PM EDT | 2025-08-15 | 28.09 | 27.85 | 28.45 | -0.61 | -2.13% | 4 | 156 | 53.04% |
| AMD251219C00145000 | 2024-07-26 1:37PM EDT | 2025-12-19 | 32.96 | 32.90 | 33.65 | -0.07 | -0.21% | 5 | 206 | 54.01% |
| AMD260116C00145000 | 2024-07-26 1:58PM EDT | 2026-01-16 | 34.04 | 34.00 | 34.55 | +0.62 | +1.86% | 20 | 318 | 54.12% |
| AMD260618C00145000 | 2024-07-26 1:35PM EDT | 2026-06-18 | 39.10 | 38.95 | 39.70 | -0.15 | -0.38% | 7 | 104 | 54.63% |
| AMD261218C00145000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 44.00 | 43.95 | 44.90 | -1.75 | -3.83% | 8 | 135 | 54.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00145000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 9.15 | 8.95 | 9.70 | -1.38 | -13.11% | 1,209 | 4,767 | 82.81% |
| AMD240809P00145000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 10.05 | 9.80 | 10.25 | -1.20 | -10.67% | 216 | 1,092 | 65.14% |
| AMD240816P00145000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 10.68 | 10.50 | 10.70 | -1.27 | -10.63% | 405 | 15,512 | 57.57% |
| AMD240823P00145000 | 2024-07-26 2:34PM EDT | 2024-08-23 | 11.15 | 10.85 | 11.55 | +0.35 | +3.24% | 76 | 1,096 | 53.80% |
| AMD240830P00145000 | 2024-07-26 2:44PM EDT | 2024-08-30 | 12.41 | 11.70 | 12.25 | -0.01 | -0.08% | 84 | 592 | 52.65% |
| AMD240906P00145000 | 2024-07-26 3:11PM EDT | 2024-09-06 | 12.33 | 11.85 | 12.75 | +0.32 | +2.66% | 27 | - | 52.18% |
| AMD240920P00145000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 13.55 | 13.30 | 13.50 | -1.00 | -6.87% | 752 | 11,774 | 48.63% |
| AMD241018P00145000 | 2024-07-26 3:38PM EDT | 2024-10-18 | 15.10 | 14.80 | 15.00 | -0.53 | -3.39% | 121 | 4,362 | 45.33% |
| AMD241115P00145000 | 2024-07-26 2:20PM EDT | 2024-11-15 | 17.35 | 16.95 | 17.15 | +0.30 | +1.76% | 480 | 3,932 | 46.21% |
| AMD241220P00145000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 18.66 | 18.40 | 18.60 | -0.22 | -1.17% | 56 | 4,254 | 44.43% |
| AMD250117P00145000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 19.69 | 19.15 | 19.65 | -0.76 | -3.72% | 769 | 6,374 | 43.44% |
| AMD250221P00145000 | 2024-07-26 1:44PM EDT | 2025-02-21 | 21.00 | 20.65 | 20.95 | -0.70 | -3.23% | 151 | 2,562 | 42.73% |
| AMD250321P00145000 | 2024-07-25 3:43PM EDT | 2025-03-21 | 21.77 | 21.50 | 22.15 | +0.02 | +0.09% | 1 | 2,413 | 42.80% |
| AMD250620P00145000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 24.53 | 24.20 | 24.70 | +0.23 | +0.95% | 30 | 3,086 | 41.24% |
| AMD250815P00145000 | 2024-07-26 11:51AM EDT | 2025-08-15 | 26.15 | 25.85 | 26.60 | +0.56 | +2.19% | 44 | 265 | 41.46% |
| AMD251219P00145000 | 2024-07-25 3:16PM EDT | 2025-12-19 | 28.90 | 29.15 | 29.60 | +0.05 | +0.17% | 16 | 652 | 40.58% |
| AMD260116P00145000 | 2024-07-25 3:19PM EDT | 2026-01-16 | 30.29 | 29.70 | 30.10 | 0.00 | - | 38 | 2,234 | 40.26% |
| AMD260618P00145000 | 2024-07-25 3:46PM EDT | 2026-06-18 | 33.00 | 32.65 | 33.15 | 0.00 | - | 16 | 533 | 39.58% |
| AMD261218P00145000 | 2024-07-26 10:56AM EDT | 2026-12-18 | 36.45 | 35.45 | 36.05 | +0.40 | +1.11% | 7 | 235 | 38.64% |
© 2024 Yahoo. All rights reserved.