Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00120000 | 2024-10-04 1:32PM EDT | 2024-10-11 | 50.27 | 50.75 | 51.15 | +15.61 | +45.04% | 4 | 41 | 123.83% |
| AMD241018C00120000 | 2024-10-04 1:15PM EDT | 2024-10-18 | 49.75 | 50.95 | 51.35 | +5.75 | +13.07% | 17 | 578 | 99.90% |
| AMD241025C00120000 | 2024-10-03 11:41AM EDT | 2024-10-25 | 45.00 | 51.05 | 51.55 | 0.00 | - | 2 | 7 | 86.04% |
| AMD241101C00120000 | 2024-10-03 9:55AM EDT | 2024-11-01 | 45.45 | 51.20 | 52.50 | 0.00 | - | 1 | 8 | 87.60% |
| AMD241108C00120000 | 2024-10-02 12:13PM EDT | 2024-11-08 | 43.35 | 51.55 | 52.20 | +43.35 | - | - | 1 | 78.22% |
| AMD241115C00120000 | 2024-10-04 2:03PM EDT | 2024-11-15 | 51.50 | 51.95 | 52.35 | +7.45 | +16.91% | 22 | 1,026 | 75.29% |
| AMD241220C00120000 | 2024-10-04 3:54PM EDT | 2024-12-20 | 53.50 | 53.25 | 53.70 | +10.70 | +25.00% | 3 | 760 | 66.76% |
| AMD250117C00120000 | 2024-10-04 3:08PM EDT | 2025-01-17 | 54.00 | 54.20 | 54.65 | +7.25 | +15.51% | 68 | 8,204 | 62.84% |
| AMD250221C00120000 | 2024-10-04 12:00PM EDT | 2025-02-21 | 53.56 | 55.70 | 56.40 | +4.81 | +9.87% | 2 | 60 | 61.96% |
| AMD250321C00120000 | 2024-10-04 2:18PM EDT | 2025-03-21 | 56.45 | 57.00 | 57.50 | +5.50 | +10.79% | 58 | 540 | 61.22% |
| AMD250417C00120000 | 2024-10-04 11:55AM EDT | 2025-04-17 | 55.20 | 57.90 | 58.30 | +3.15 | +6.05% | 1 | 47 | 59.74% |
| AMD250620C00120000 | 2024-10-04 11:01AM EDT | 2025-06-20 | 58.20 | 60.35 | 60.90 | +3.70 | +6.79% | 4 | 824 | 59.00% |
| AMD250815C00120000 | 2024-10-04 2:32PM EDT | 2025-08-15 | 61.45 | 61.60 | 63.05 | +7.95 | +14.86% | 46 | 334 | 57.67% |
| AMD250919C00120000 | 2024-09-26 10:07AM EDT | 2025-09-19 | 60.35 | 62.40 | 65.60 | 0.00 | - | 1 | 8 | 58.52% |
| AMD251219C00120000 | 2024-10-04 3:50PM EDT | 2025-12-19 | 67.00 | 65.50 | 67.10 | +7.33 | +12.28% | 15 | 581 | 56.68% |
| AMD260116C00120000 | 2024-10-04 2:26PM EDT | 2026-01-16 | 67.00 | 66.40 | 68.85 | +7.67 | +12.93% | 11 | 766 | 57.47% |
| AMD260618C00120000 | 2024-10-04 12:47PM EDT | 2026-06-18 | 70.30 | 71.80 | 73.30 | +6.05 | +9.42% | 10 | 97 | 57.86% |
| AMD261218C00120000 | 2024-10-03 3:18PM EDT | 2026-12-18 | 69.40 | 74.95 | 78.85 | 0.00 | - | 1 | 479 | 56.98% |
| AMD270115C00120000 | 2024-10-04 9:33AM EDT | 2027-01-15 | 75.90 | 75.70 | 79.60 | +4.40 | +6.15% | 1 | 16 | 57.05% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00120000 | 2024-10-04 3:30PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 3,771 | 109.38% |
| AMD241018P00120000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,622 | 12,936 | 78.91% |
| AMD241025P00120000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 1,097 | 387 | 68.95% |
| AMD241101P00120000 | 2024-10-04 1:40PM EDT | 2024-11-01 | 0.30 | 0.22 | 0.28 | -0.12 | -28.57% | 15 | 338 | 67.87% |
| AMD241108P00120000 | 2024-10-04 3:18PM EDT | 2024-11-08 | 0.40 | 0.34 | 0.44 | +0.40 | - | 1 | 18 | 65.04% |
| AMD241115P00120000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 0.53 | 0.53 | 0.55 | -0.34 | -39.08% | 104 | 13,280 | 62.79% |
| AMD241220P00120000 | 2024-10-04 3:50PM EDT | 2024-12-20 | 1.17 | 1.17 | 1.21 | -0.64 | -35.36% | 172 | 5,445 | 54.35% |
| AMD250117P00120000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 1.78 | 1.76 | 1.80 | -0.69 | -27.94% | 388 | 19,292 | 51.34% |
| AMD250221P00120000 | 2024-10-04 3:23PM EDT | 2025-02-21 | 2.80 | 2.74 | 2.79 | -0.65 | -18.84% | 62 | 4,657 | 50.29% |
| AMD250321P00120000 | 2024-10-04 3:47PM EDT | 2025-03-21 | 3.43 | 3.40 | 3.50 | -0.92 | -21.15% | 8 | 7,390 | 49.40% |
| AMD250417P00120000 | 2024-10-04 2:21PM EDT | 2025-04-17 | 4.12 | 3.90 | 4.05 | -0.93 | -18.42% | 2 | 698 | 48.11% |
| AMD250620P00120000 | 2024-10-04 3:58PM EDT | 2025-06-20 | 5.50 | 5.45 | 5.55 | -0.75 | -12.00% | 112 | 9,707 | 46.72% |
| AMD250815P00120000 | 2024-10-04 3:41PM EDT | 2025-08-15 | 6.65 | 6.60 | 6.80 | -1.58 | -19.20% | 2 | 2,358 | 45.85% |
| AMD250919P00120000 | 2024-10-04 1:48PM EDT | 2025-09-19 | 7.45 | 7.25 | 7.35 | -1.40 | -15.82% | 73 | 515 | 44.89% |
| AMD251219P00120000 | 2024-10-04 2:52PM EDT | 2025-12-19 | 9.39 | 9.10 | 9.45 | -1.26 | -11.83% | 4 | 2,248 | 44.58% |
| AMD260116P00120000 | 2024-10-04 1:30PM EDT | 2026-01-16 | 9.90 | 9.65 | 9.95 | -1.05 | -9.59% | 5 | 14,109 | 44.26% |
| AMD260618P00120000 | 2024-10-03 1:11PM EDT | 2026-06-18 | 14.11 | 12.30 | 12.65 | 0.00 | - | 1 | 1,131 | 43.10% |
| AMD261218P00120000 | 2024-10-04 3:23PM EDT | 2026-12-18 | 15.26 | 14.85 | 15.40 | -0.80 | -4.98% | 9 | 2,592 | 41.93% |
| AMD270115P00120000 | 2024-10-04 2:56PM EDT | 2027-01-15 | 15.81 | 15.15 | 15.80 | -0.99 | -5.89% | 2 | 15 | 41.79% |
© 2024 Yahoo. All rights reserved.