Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00280000 | 2024-07-24 3:22PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 150.00% |
| AMD240809C00280000 | 2024-07-22 3:48PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 30 | 112.50% |
| AMD240816C00280000 | 2024-07-26 2:14PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 971 | 95.31% |
| AMD240830C00280000 | 2024-07-24 3:24PM EDT | 2024-08-30 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 1 | 81.64% |
| AMD240920C00280000 | 2024-07-26 9:38AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 986 | 67.38% |
| AMD241018C00280000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 10 | 1,336 | 58.98% |
| AMD241115C00280000 | 2024-07-26 11:15AM EDT | 2024-11-15 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 1 | 744 | 56.01% |
| AMD241220C00280000 | 2024-07-25 3:39PM EDT | 2024-12-20 | 0.49 | 0.45 | 0.48 | 0.00 | - | 68 | 1,143 | 52.83% |
| AMD250117C00280000 | 2024-07-26 12:51PM EDT | 2025-01-17 | 0.70 | 0.64 | 0.69 | 0.00 | - | 44 | 2,168 | 51.22% |
| AMD250321C00280000 | 2024-07-26 1:10PM EDT | 2025-03-21 | 1.45 | 1.41 | 1.47 | -1.29 | -47.08% | 10 | 552 | 50.40% |
| AMD250620C00280000 | 2024-07-26 1:48PM EDT | 2025-06-20 | 2.95 | 2.94 | 3.05 | -0.29 | -8.95% | 32 | 1,141 | 50.16% |
| AMD250815C00280000 | 2024-07-25 3:57PM EDT | 2025-08-15 | 4.40 | 4.10 | 4.30 | +0.18 | +4.27% | 2 | 191 | 50.42% |
| AMD251219C00280000 | 2024-07-23 2:48PM EDT | 2025-12-19 | 10.65 | 7.10 | 7.40 | 0.00 | - | 4 | 52 | 51.07% |
| AMD260116C00280000 | 2024-07-25 2:28PM EDT | 2026-01-16 | 8.29 | 7.80 | 8.00 | 0.00 | - | 3 | 242 | 51.07% |
| AMD260618C00280000 | 2024-07-25 2:26PM EDT | 2026-06-18 | 12.40 | 11.75 | 12.15 | 0.00 | - | 52 | 60 | 51.83% |
| AMD261218C00280000 | 2024-07-26 12:42PM EDT | 2026-12-18 | 16.97 | 16.45 | 17.00 | -0.41 | -2.36% | 42 | 125 | 52.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00280000 | 2024-07-25 12:09PM EDT | 2024-08-16 | 139.60 | 139.65 | 140.40 | 0.00 | - | 6 | 0 | 96.09% |
| AMD240920P00280000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 114.70 | 125.00 | 125.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00280000 | 2024-06-13 9:53AM EDT | 2024-10-18 | 121.50 | 96.55 | 98.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-07-11 9:50AM EDT | 2024-11-15 | 97.30 | 139.65 | 140.45 | 0.00 | - | 155 | 0 | 60.21% |
| AMD241220P00280000 | 2024-07-11 10:33AM EDT | 2024-12-20 | 98.30 | 139.65 | 140.45 | 0.00 | - | 7 | 0 | 52.61% |
| AMD250117P00280000 | 2024-07-10 12:57PM EDT | 2025-01-17 | 98.40 | 139.60 | 140.55 | 0.00 | - | 27 | 0 | 49.76% |
| AMD250620P00280000 | 2024-07-10 2:35PM EDT | 2025-06-20 | 101.98 | 137.50 | 142.50 | 0.00 | - | 340 | 0 | 48.18% |
| AMD251219P00280000 | 2024-07-25 2:52PM EDT | 2025-12-19 | 140.50 | 138.55 | 141.75 | 0.00 | - | 71 | 1 | 35.88% |
| AMD260116P00280000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 141.64 | 139.05 | 142.50 | 0.00 | - | 280 | 272 | 37.70% |
| AMD260618P00280000 | 2024-07-25 3:22PM EDT | 2026-06-18 | 139.79 | 139.30 | 142.50 | 0.00 | - | - | - | 33.30% |
| AMD261218P00280000 | 2024-07-25 12:56PM EDT | 2026-12-18 | 139.75 | 139.75 | 143.45 | 0.00 | - | 76 | 80 | 31.95% |
© 2024 Yahoo. All rights reserved.