Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00130000 | 2024-10-04 3:17PM EDT | 2024-10-11 | 40.42 | 40.80 | 41.20 | +7.82 | +23.99% | 225 | 1,109 | 91.02% |
| AMD241018C00130000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 41.09 | 41.05 | 41.45 | +8.07 | +24.44% | 138 | 5,696 | 78.71% |
| AMD241025C00130000 | 2024-10-04 3:03PM EDT | 2024-10-25 | 41.29 | 41.25 | 41.75 | +4.12 | +11.08% | 11 | 54 | 71.48% |
| AMD241101C00130000 | 2024-10-04 1:09PM EDT | 2024-11-01 | 40.05 | 41.65 | 42.20 | +6.47 | +19.27% | 5 | 32 | 69.87% |
| AMD241108C00130000 | 2024-10-04 12:40PM EDT | 2024-11-08 | 39.85 | 41.90 | 42.70 | +0.95 | +2.44% | 1 | 12 | 67.65% |
| AMD241115C00130000 | 2024-10-04 3:44PM EDT | 2024-11-15 | 42.95 | 42.50 | 42.95 | +6.00 | +16.24% | 21 | 2,347 | 66.43% |
| AMD241220C00130000 | 2024-10-04 3:30PM EDT | 2024-12-20 | 44.50 | 44.25 | 44.85 | +4.10 | +10.15% | 26 | 983 | 61.18% |
| AMD250117C00130000 | 2024-10-04 3:46PM EDT | 2025-01-17 | 45.85 | 45.55 | 46.15 | +7.20 | +18.63% | 79 | 7,924 | 58.68% |
| AMD250221C00130000 | 2024-10-04 3:24PM EDT | 2025-02-21 | 47.59 | 47.45 | 48.15 | +7.09 | +17.51% | 2 | 1,252 | 58.28% |
| AMD250321C00130000 | 2024-10-04 9:45AM EDT | 2025-03-21 | 47.50 | 48.90 | 49.45 | +8.45 | +21.64% | 1 | 398 | 57.72% |
| AMD250417C00130000 | 2024-10-04 3:24PM EDT | 2025-04-17 | 50.15 | 50.10 | 50.65 | +3.65 | +7.85% | 4 | 91 | 57.12% |
| AMD250620C00130000 | 2024-10-04 10:15AM EDT | 2025-06-20 | 48.55 | 52.85 | 53.50 | +2.05 | +4.41% | 5 | 434 | 56.48% |
| AMD250815C00130000 | 2024-10-03 1:00PM EDT | 2025-08-15 | 48.30 | 54.50 | 56.10 | 0.00 | - | 1 | 524 | 55.83% |
| AMD250919C00130000 | 2024-10-03 3:38PM EDT | 2025-09-19 | 49.65 | 55.55 | 57.70 | 0.00 | - | 47 | 66 | 55.65% |
| AMD251219C00130000 | 2024-10-04 11:42AM EDT | 2025-12-19 | 57.50 | 59.70 | 61.15 | +4.30 | +8.08% | 4 | 1,635 | 56.35% |
| AMD260116C00130000 | 2024-10-04 1:09PM EDT | 2026-01-16 | 59.50 | 60.90 | 61.55 | +5.10 | +9.37% | 10 | 598 | 56.02% |
| AMD260618C00130000 | 2024-10-02 12:42PM EDT | 2026-06-18 | 66.00 | 64.80 | 67.45 | +7.95 | +13.70% | 4 | 96 | 55.89% |
| AMD261218C00130000 | 2024-10-04 11:05AM EDT | 2026-12-18 | 69.30 | 71.00 | 73.30 | +5.15 | +8.03% | 2 | 1,918 | 56.96% |
| AMD270115C00130000 | 2024-10-04 2:19PM EDT | 2027-01-15 | 71.70 | 71.25 | 73.05 | +8.88 | +14.14% | 1 | 7 | 55.99% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00130000 | 2024-10-04 3:56PM EDT | 2024-10-11 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 410 | 2,544 | 79.69% |
| AMD241018P00130000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | -0.17 | -62.96% | 843 | 11,919 | 63.87% |
| AMD241025P00130000 | 2024-10-04 3:30PM EDT | 2024-10-25 | 0.21 | 0.19 | 0.22 | -0.21 | -50.00% | 139 | 733 | 58.59% |
| AMD241101P00130000 | 2024-10-04 3:37PM EDT | 2024-11-01 | 0.53 | 0.51 | 0.56 | -0.48 | -47.52% | 70 | 515 | 60.47% |
| AMD241108P00130000 | 2024-10-04 3:42PM EDT | 2024-11-08 | 0.80 | 0.70 | 0.87 | -0.64 | -44.44% | 53 | 111 | 58.74% |
| AMD241115P00130000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 1.01 | 1.00 | 1.03 | -0.68 | -40.24% | 957 | 13,319 | 56.93% |
| AMD241220P00130000 | 2024-10-04 3:49PM EDT | 2024-12-20 | 2.12 | 2.12 | 2.17 | -0.98 | -31.61% | 242 | 5,487 | 51.45% |
| AMD250117P00130000 | 2024-10-04 3:33PM EDT | 2025-01-17 | 3.00 | 2.96 | 3.05 | -1.15 | -27.71% | 128 | 16,458 | 49.27% |
| AMD250221P00130000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 4.35 | 4.30 | 4.40 | -1.34 | -23.55% | 43 | 3,835 | 48.60% |
| AMD250321P00130000 | 2024-10-04 3:57PM EDT | 2025-03-21 | 5.20 | 5.20 | 5.30 | -1.40 | -21.21% | 29 | 8,263 | 47.68% |
| AMD250417P00130000 | 2024-10-03 2:03PM EDT | 2025-04-17 | 7.35 | 5.85 | 6.00 | 0.00 | - | 58 | 2,397 | 46.55% |
| AMD250620P00130000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 7.84 | 7.75 | 7.90 | -1.51 | -16.15% | 69 | 8,829 | 45.53% |
| AMD250815P00130000 | 2024-10-04 3:09PM EDT | 2025-08-15 | 9.42 | 9.20 | 9.40 | -1.88 | -16.64% | 12 | 1,507 | 44.79% |
| AMD250919P00130000 | 2024-10-04 2:43PM EDT | 2025-09-19 | 10.25 | 9.95 | 10.05 | -0.55 | -5.09% | 67 | 190 | 43.90% |
| AMD251219P00130000 | 2024-10-04 3:17PM EDT | 2025-12-19 | 12.38 | 12.10 | 12.45 | -1.67 | -11.89% | 11 | 1,238 | 43.63% |
| AMD260116P00130000 | 2024-10-04 3:55PM EDT | 2026-01-16 | 12.89 | 12.75 | 12.95 | -1.76 | -12.01% | 14 | 4,191 | 43.20% |
| AMD260618P00130000 | 2024-10-02 12:56PM EDT | 2026-06-18 | 18.18 | 15.75 | 16.20 | 0.00 | - | 1 | 584 | 42.49% |
| AMD261218P00130000 | 2024-10-04 3:22PM EDT | 2026-12-18 | 19.00 | 18.65 | 19.25 | -2.65 | -12.24% | 14 | 1,523 | 41.38% |
| AMD270115P00130000 | 2024-10-04 2:56PM EDT | 2027-01-15 | 19.52 | 18.95 | 19.65 | -2.18 | -10.05% | 14 | 23 | 41.19% |
© 2024 Yahoo. All rights reserved.