Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241004C00165000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.97 | 0.97 | 1.00 | +0.42 | +76.36% | 59,097 | 16,563 | 54.49% |
| AMD241011C00165000 | 2024-10-03 3:59PM EDT | 2024-10-11 | 4.16 | 4.10 | 4.20 | +1.32 | +46.48% | 11,433 | 7,252 | 53.25% |
| AMD241018C00165000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 5.55 | 5.45 | 5.60 | +1.44 | +35.04% | 4,485 | 12,085 | 49.95% |
| AMD241025C00165000 | 2024-10-03 3:59PM EDT | 2024-10-25 | 6.70 | 6.60 | 6.75 | +1.50 | +28.85% | 943 | 1,436 | 48.47% |
| AMD241101C00165000 | 2024-10-03 3:59PM EDT | 2024-11-01 | 9.09 | 8.75 | 9.15 | +1.69 | +22.84% | 544 | 1,155 | 54.24% |
| AMD241108C00165000 | 2024-10-03 3:40PM EDT | 2024-11-08 | 10.15 | 9.40 | 10.60 | +1.15 | +12.78% | 208 | 147 | 53.82% |
| AMD241115C00165000 | 2024-10-03 3:59PM EDT | 2024-11-15 | 11.30 | 11.20 | 11.30 | +1.81 | +19.07% | 1,104 | 10,783 | 54.85% |
| AMD241220C00165000 | 2024-10-03 2:53PM EDT | 2024-12-20 | 14.23 | 14.65 | 14.75 | +1.13 | +8.63% | 314 | 3,496 | 52.23% |
| AMD250117C00165000 | 2024-10-03 3:55PM EDT | 2025-01-17 | 16.98 | 16.95 | 17.05 | +1.78 | +11.71% | 1,385 | 10,133 | 51.39% |
| AMD250221C00165000 | 2024-10-03 3:23PM EDT | 2025-02-21 | 19.95 | 20.00 | 20.20 | +1.85 | +10.22% | 617 | 1,190 | 52.28% |
| AMD250321C00165000 | 2024-10-03 3:50PM EDT | 2025-03-21 | 21.82 | 21.85 | 22.05 | +1.76 | +8.77% | 63 | 1,710 | 51.97% |
| AMD250417C00165000 | 2024-10-03 10:06AM EDT | 2025-04-17 | 24.00 | 23.30 | 23.65 | +2.50 | +11.63% | 4 | 151 | 51.50% |
| AMD250620C00165000 | 2024-10-03 2:48PM EDT | 2025-06-20 | 27.10 | 27.05 | 27.45 | +1.70 | +6.69% | 178 | 2,264 | 51.69% |
| AMD250815C00165000 | 2024-10-01 3:54PM EDT | 2025-08-15 | 31.47 | 29.75 | 30.60 | +3.53 | +12.63% | 1 | 458 | 51.83% |
| AMD250919C00165000 | 2024-10-03 10:04AM EDT | 2025-09-19 | 31.40 | 31.25 | 32.20 | +1.61 | +5.40% | 4 | 265 | 51.67% |
| AMD251017C00165000 | 2024-05-23 12:39PM EDT | 2025-10-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.39% |
| AMD251219C00165000 | 2024-10-03 2:20PM EDT | 2025-12-19 | 35.95 | 35.55 | 36.60 | +1.59 | +4.63% | 3 | 441 | 52.31% |
| AMD260116C00165000 | 2024-10-03 11:55AM EDT | 2026-01-16 | 37.90 | 36.80 | 37.70 | +2.56 | +7.24% | 25 | 1,614 | 52.38% |
| AMD260618C00165000 | 2024-10-02 11:56AM EDT | 2026-06-18 | 42.50 | 42.85 | 43.85 | 0.00 | - | 1 | 6,139 | 53.02% |
| AMD261218C00165000 | 2024-10-03 10:02AM EDT | 2026-12-18 | 51.75 | 48.55 | 50.15 | +3.05 | +6.26% | 16 | 548 | 53.22% |
| AMD270115C00165000 | 2024-10-03 3:47PM EDT | 2027-01-15 | 50.10 | 49.45 | 51.10 | +0.70 | +1.42% | 133 | 16 | 53.34% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241004P00165000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 3.00 | 2.94 | 3.20 | -2.70 | -47.37% | 20,500 | 3,742 | 52.39% |
| AMD241011P00165000 | 2024-10-03 3:54PM EDT | 2024-10-11 | 6.30 | 6.00 | 6.10 | -1.35 | -17.65% | 3,080 | 2,795 | 50.64% |
| AMD241018P00165000 | 2024-10-03 3:57PM EDT | 2024-10-18 | 7.45 | 7.15 | 7.35 | -1.40 | -15.82% | 4,868 | 5,570 | 46.91% |
| AMD241025P00165000 | 2024-10-03 3:53PM EDT | 2024-10-25 | 8.55 | 8.15 | 8.60 | -1.14 | -11.76% | 506 | 2,691 | 46.59% |
| AMD241101P00165000 | 2024-10-03 3:44PM EDT | 2024-11-01 | 10.85 | 10.35 | 10.55 | -0.95 | -8.05% | 153 | 765 | 50.70% |
| AMD241108P00165000 | 2024-10-03 11:26AM EDT | 2024-11-08 | 11.45 | 10.55 | 11.85 | -1.60 | -12.26% | 8 | 71 | 52.36% |
| AMD241115P00165000 | 2024-10-03 3:36PM EDT | 2024-11-15 | 12.73 | 12.30 | 12.45 | -0.82 | -6.05% | 279 | 2,230 | 50.27% |
| AMD241220P00165000 | 2024-10-03 3:31PM EDT | 2024-12-20 | 15.55 | 15.00 | 15.20 | -0.50 | -3.12% | 112 | 2,240 | 46.74% |
| AMD250117P00165000 | 2024-10-03 3:40PM EDT | 2025-01-17 | 17.06 | 16.70 | 16.85 | -0.78 | -4.37% | 160 | 9,166 | 44.81% |
| AMD250221P00165000 | 2024-10-03 1:59PM EDT | 2025-02-21 | 19.20 | 19.05 | 19.25 | -1.05 | -5.19% | 47 | 306 | 44.82% |
| AMD250321P00165000 | 2024-10-03 2:02PM EDT | 2025-03-21 | 20.70 | 20.40 | 20.60 | -0.65 | -3.04% | 44 | 1,658 | 44.01% |
| AMD250417P00165000 | 2024-10-03 2:43PM EDT | 2025-04-17 | 21.60 | 20.85 | 22.25 | +0.02 | +0.09% | 61 | 148 | 44.35% |
| AMD250620P00165000 | 2024-10-03 3:21PM EDT | 2025-06-20 | 24.65 | 24.00 | 24.65 | -0.65 | -2.57% | 15 | 4,012 | 42.93% |
| AMD250815P00165000 | 2024-10-01 3:47PM EDT | 2025-08-15 | 26.55 | 26.15 | 26.60 | -1.19 | -4.29% | 1 | 799 | 42.21% |
| AMD250919P00165000 | 2024-10-01 3:32PM EDT | 2025-09-19 | 28.25 | 25.40 | 27.60 | 0.00 | - | 3 | 33 | 41.64% |
| AMD251219P00165000 | 2024-10-03 2:20PM EDT | 2025-12-19 | 30.25 | 29.85 | 30.55 | -0.65 | -2.10% | 9 | 2,252 | 41.31% |
| AMD260116P00165000 | 2024-10-02 2:59PM EDT | 2026-01-16 | 30.50 | 30.60 | 31.15 | -1.40 | -4.39% | 1 | 1,901 | 40.89% |
| AMD260618P00165000 | 2024-09-27 10:40AM EDT | 2026-06-18 | 33.94 | 34.40 | 35.25 | 0.00 | - | 5 | 165 | 40.47% |
| AMD261218P00165000 | 2024-09-26 12:14PM EDT | 2026-12-18 | 37.95 | 37.65 | 39.70 | 0.00 | - | 15 | 439 | 40.36% |
| AMD270115P00165000 | 2024-09-26 1:48PM EDT | 2027-01-15 | 38.12 | 37.40 | 39.60 | 0.00 | - | 1 | 3 | 39.57% |
© 2024 Yahoo. All rights reserved.