Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:135.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00135000 | 2024-10-07 9:30AM EDT | 2024-10-11 | 35.05 | 36.40 | 36.85 | -1.10 | -3.04% | 4 | 343 | 127.64% |
| AMD241018C00135000 | 2024-10-07 1:47PM EDT | 2024-10-18 | 37.28 | 36.60 | 36.95 | +0.98 | +2.70% | 70 | 4,322 | 86.91% |
| AMD241025C00135000 | 2024-10-07 10:43AM EDT | 2024-10-25 | 34.80 | 37.10 | 37.45 | -1.27 | -3.52% | 53 | 60 | 78.78% |
| AMD241101C00135000 | 2024-10-07 1:25PM EDT | 2024-11-01 | 38.65 | 37.50 | 37.95 | +1.55 | +4.18% | 11 | 16 | 73.54% |
| AMD241108C00135000 | 2024-10-07 12:12PM EDT | 2024-11-08 | 37.20 | 37.90 | 38.50 | -0.07 | -0.19% | 4 | 6 | 70.41% |
| AMD241115C00135000 | 2024-10-07 1:47PM EDT | 2024-11-15 | 39.17 | 38.75 | 39.15 | +2.00 | +5.38% | 6 | 2,284 | 70.58% |
| AMD241122C00135000 | 2024-10-04 2:07PM EDT | 2024-11-22 | 37.95 | 38.75 | 40.60 | 0.00 | - | 6 | 6 | 70.51% |
| AMD241220C00135000 | 2024-10-07 1:20PM EDT | 2024-12-20 | 41.50 | 40.85 | 41.10 | +1.30 | +3.23% | 48 | 1,083 | 62.85% |
| AMD250117C00135000 | 2024-10-07 2:06PM EDT | 2025-01-17 | 42.45 | 42.25 | 42.50 | +0.70 | +1.68% | 11 | 7,216 | 59.63% |
| AMD250221C00135000 | 2024-10-04 1:48PM EDT | 2025-02-21 | 42.80 | 44.50 | 44.75 | -0.65 | -1.50% | 1 | 472 | 59.31% |
| AMD250321C00135000 | 2024-10-07 9:33AM EDT | 2025-03-21 | 45.20 | 46.05 | 46.35 | +0.50 | +1.12% | 1 | 393 | 58.84% |
| AMD250417C00135000 | 2024-10-07 11:27AM EDT | 2025-04-17 | 46.20 | 47.25 | 47.55 | +2.50 | +5.72% | 2 | 46 | 57.86% |
| AMD250620C00135000 | 2024-10-04 3:46PM EDT | 2025-06-20 | 49.82 | 50.25 | 50.85 | 0.00 | - | 5 | 3,845 | 57.43% |
| AMD250815C00135000 | 2024-10-04 3:28PM EDT | 2025-08-15 | 51.70 | 52.65 | 53.15 | 0.00 | - | 1 | 300 | 56.86% |
| AMD250919C00135000 | 2024-10-07 9:50AM EDT | 2025-09-19 | 54.35 | 54.05 | 54.75 | +1.45 | +2.74% | 2 | 12 | 56.82% |
| AMD251219C00135000 | 2024-10-07 9:44AM EDT | 2025-12-19 | 56.75 | 57.60 | 59.30 | +4.62 | +8.86% | 3 | 236 | 57.48% |
| AMD260116C00135000 | 2024-10-07 1:17PM EDT | 2026-01-16 | 59.22 | 58.75 | 59.60 | +0.98 | +1.68% | 11 | 1,011 | 56.92% |
| AMD260618C00135000 | 2024-10-07 12:42PM EDT | 2026-06-18 | 64.25 | 63.25 | 65.10 | +2.65 | +4.30% | 9 | 186 | 56.53% |
| AMD261218C00135000 | 2024-10-07 10:24AM EDT | 2026-12-18 | 68.15 | 67.50 | 70.65 | -0.80 | -1.16% | 1 | 6,094 | 55.83% |
| AMD270115C00135000 | 2024-10-07 11:53AM EDT | 2027-01-15 | 68.50 | 69.55 | 71.35 | -0.65 | -0.94% | 1 | 42 | 56.59% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00135000 | 2024-10-07 2:04PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 464 | 2,626 | 75.00% |
| AMD241018P00135000 | 2024-10-07 1:59PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 491 | 7,451 | 62.50% |
| AMD241025P00135000 | 2024-10-07 1:51PM EDT | 2024-10-25 | 0.25 | 0.26 | 0.28 | -0.04 | -13.79% | 103 | 2,544 | 57.13% |
| AMD241101P00135000 | 2024-10-07 1:37PM EDT | 2024-11-01 | 0.78 | 0.78 | 0.83 | 0.00 | - | 134 | 594 | 61.08% |
| AMD241108P00135000 | 2024-10-07 1:21PM EDT | 2024-11-08 | 1.16 | 1.16 | 1.23 | +0.01 | +0.87% | 51 | 188 | 59.79% |
| AMD241115P00135000 | 2024-10-07 2:01PM EDT | 2024-11-15 | 1.42 | 1.45 | 1.49 | +0.02 | +1.43% | 125 | 7,095 | 57.43% |
| AMD241122P00135000 | 2024-10-07 1:57PM EDT | 2024-11-22 | 1.79 | 1.79 | 1.95 | +0.01 | +0.56% | 50 | 22 | 56.79% |
| AMD241220P00135000 | 2024-10-07 2:07PM EDT | 2024-12-20 | 2.93 | 2.89 | 2.93 | +0.10 | +3.53% | 985 | 16,333 | 51.79% |
| AMD250117P00135000 | 2024-10-07 1:17PM EDT | 2025-01-17 | 3.84 | 3.85 | 3.95 | +0.03 | +0.79% | 46 | 9,267 | 49.33% |
| AMD250221P00135000 | 2024-10-07 10:33AM EDT | 2025-02-21 | 5.65 | 5.40 | 5.55 | +0.30 | +5.61% | 7 | 1,978 | 48.81% |
| AMD250321P00135000 | 2024-10-07 1:46PM EDT | 2025-03-21 | 6.35 | 6.35 | 6.45 | -0.15 | -2.31% | 70 | 5,487 | 47.49% |
| AMD250417P00135000 | 2024-10-07 10:54AM EDT | 2025-04-17 | 7.40 | 7.20 | 7.35 | -0.20 | -2.63% | 7 | 433 | 46.72% |
| AMD250620P00135000 | 2024-10-07 2:03PM EDT | 2025-06-20 | 9.30 | 9.25 | 9.40 | -0.05 | -0.53% | 71 | 3,137 | 45.57% |
| AMD250815P00135000 | 2024-10-07 10:07AM EDT | 2025-08-15 | 11.20 | 10.85 | 11.10 | -1.33 | -10.61% | 2 | 981 | 44.98% |
| AMD250919P00135000 | 2024-10-07 1:33PM EDT | 2025-09-19 | 11.70 | 11.65 | 11.80 | -0.12 | -1.02% | 20 | 259 | 44.07% |
| AMD251219P00135000 | 2024-10-07 12:35PM EDT | 2025-12-19 | 14.10 | 13.90 | 14.15 | 0.00 | - | 4,997 | 10,818 | 43.40% |
| AMD260116P00135000 | 2024-10-07 12:54PM EDT | 2026-01-16 | 14.65 | 14.50 | 14.75 | 0.00 | - | 10 | 2,204 | 43.10% |
| AMD260618P00135000 | 2024-10-07 2:09PM EDT | 2026-06-18 | 17.95 | 17.90 | 18.00 | +0.11 | +0.62% | 205 | 974 | 42.13% |
| AMD261218P00135000 | 2024-10-07 1:21PM EDT | 2026-12-18 | 20.82 | 20.65 | 21.15 | -0.18 | -0.86% | 2 | 667 | 41.00% |
| AMD270115P00135000 | 2024-10-03 1:41PM EDT | 2027-01-15 | 23.25 | 20.90 | 21.75 | 0.00 | - | 10 | 11 | 41.04% |
© 2024 Yahoo. All rights reserved.