Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00200000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 2,735 | 1,522 | 60.16% |
| AMD241018C00200000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.31 | +0.15 | +93.75% | 2,599 | 7,740 | 48.93% |
| AMD241025C00200000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.64 | 0.63 | 0.64 | +0.29 | +82.86% | 770 | 763 | 46.05% |
| AMD241101C00200000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 1.81 | 1.76 | 1.85 | +0.76 | +72.38% | 612 | 868 | 52.52% |
| AMD241108C00200000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 2.75 | 2.70 | 2.80 | +1.11 | +67.68% | 241 | 275 | 53.91% |
| AMD241115C00200000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | +1.15 | +54.76% | 10,025 | 8,449 | 52.21% |
| AMD241220C00200000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 6.04 | 6.00 | 6.10 | +1.89 | +45.54% | 648 | 6,067 | 49.94% |
| AMD250117C00200000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 8.05 | 8.00 | 8.10 | +2.10 | +35.29% | 2,238 | 20,921 | 48.99% |
| AMD250221C00200000 | 2024-10-04 3:35PM EDT | 2025-02-21 | 11.10 | 11.00 | 11.15 | +2.73 | +32.62% | 210 | 5,039 | 50.06% |
| AMD250321C00200000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 12.95 | 12.90 | 13.05 | +2.90 | +28.86% | 917 | 4,756 | 50.02% |
| AMD250417C00200000 | 2024-10-04 3:44PM EDT | 2025-04-17 | 14.62 | 14.40 | 14.70 | +3.26 | +28.70% | 5 | 96 | 50.01% |
| AMD250620C00200000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 18.59 | 18.50 | 18.65 | +3.64 | +24.35% | 263 | 13,343 | 50.26% |
| AMD250815C00200000 | 2024-10-04 3:50PM EDT | 2025-08-15 | 21.73 | 21.55 | 21.90 | +3.88 | +21.74% | 10 | 1,813 | 50.59% |
| AMD250919C00200000 | 2024-10-04 3:35PM EDT | 2025-09-19 | 23.55 | 23.25 | 23.65 | +4.10 | +21.08% | 325 | 142 | 50.58% |
| AMD251219C00200000 | 2024-10-04 3:31PM EDT | 2025-12-19 | 27.88 | 27.65 | 28.20 | +4.09 | +17.19% | 60 | 6,138 | 51.03% |
| AMD260116C00200000 | 2024-10-04 3:55PM EDT | 2026-01-16 | 29.19 | 28.95 | 29.65 | +4.24 | +16.99% | 57 | 5,685 | 51.26% |
| AMD260618C00200000 | 2024-10-04 1:14PM EDT | 2026-06-18 | 35.18 | 35.50 | 36.45 | +2.68 | +8.25% | 1 | 467 | 52.02% |
| AMD261218C00200000 | 2024-10-04 3:37PM EDT | 2026-12-18 | 42.85 | 42.00 | 43.35 | +5.38 | +14.36% | 13 | 1,439 | 52.41% |
| AMD270115C00200000 | 2024-10-04 3:07PM EDT | 2027-01-15 | 43.00 | 43.00 | 44.00 | +4.60 | +11.98% | 6 | 59 | 52.34% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00200000 | 2024-10-04 1:19PM EDT | 2024-10-11 | 30.55 | 28.95 | 29.50 | -19.95 | -39.50% | 6 | 0 | 61.52% |
| AMD241018P00200000 | 2024-10-04 3:35PM EDT | 2024-10-18 | 29.08 | 28.90 | 29.45 | -11.52 | -28.37% | 135 | 10 | 50.15% |
| AMD241025P00200000 | 2024-10-02 10:53AM EDT | 2024-10-25 | 37.60 | 29.10 | 29.85 | 0.00 | - | 10 | 8 | 47.83% |
| AMD241115P00200000 | 2024-10-03 1:23PM EDT | 2024-11-15 | 33.75 | 31.20 | 31.70 | -4.70 | -12.22% | 7 | 482 | 48.13% |
| AMD241220P00200000 | 2024-10-04 1:41PM EDT | 2024-12-20 | 34.40 | 33.10 | 33.80 | -5.95 | -14.75% | 2 | 685 | 44.49% |
| AMD250117P00200000 | 2024-10-04 1:39PM EDT | 2025-01-17 | 35.95 | 34.50 | 35.15 | -3.91 | -9.81% | 47 | 3,881 | 42.54% |
| AMD250221P00200000 | 2024-09-23 1:38PM EDT | 2025-02-21 | 47.20 | 36.80 | 37.35 | 0.00 | - | 3 | 69 | 42.79% |
| AMD250321P00200000 | 2024-10-04 1:39PM EDT | 2025-03-21 | 39.20 | 37.95 | 38.50 | -4.63 | -10.56% | 45 | 1,255 | 41.79% |
| AMD250417P00200000 | 2024-09-18 2:27PM EDT | 2025-04-17 | 52.85 | 37.95 | 39.80 | 0.00 | - | - | 1 | 41.59% |
| AMD250620P00200000 | 2024-10-04 3:04PM EDT | 2025-06-20 | 42.37 | 41.85 | 42.30 | -4.63 | -9.85% | 2 | 828 | 40.67% |
| AMD250815P00200000 | 2024-09-30 1:51PM EDT | 2025-08-15 | 48.05 | 42.40 | 45.85 | 0.00 | - | 1 | 69 | 42.65% |
| AMD250919P00200000 | 2024-10-04 11:57AM EDT | 2025-09-19 | 46.85 | 44.55 | 45.90 | -2.46 | -4.99% | 5 | 3 | 40.54% |
| AMD251219P00200000 | 2024-09-24 1:39PM EDT | 2025-12-19 | 54.72 | 47.45 | 48.95 | 0.00 | - | 1 | 493 | 40.24% |
| AMD260116P00200000 | 2024-10-04 1:13PM EDT | 2026-01-16 | 49.81 | 47.95 | 49.35 | -1.13 | -2.22% | 5 | 651 | 39.54% |
| AMD260618P00200000 | 2024-09-19 12:40PM EDT | 2026-06-18 | 60.00 | 50.90 | 54.60 | 0.00 | - | 2 | 266 | 40.26% |
| AMD261218P00200000 | 2024-10-03 11:47AM EDT | 2026-12-18 | 60.37 | 55.50 | 57.75 | 0.00 | - | 1 | 323 | 38.50% |
© 2024 Yahoo. All rights reserved.