Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00185000 | 2024-10-14 3:57PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 4,605 | 10,811 | 48.73% |
| AMD241025C00185000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 0.39 | 0.38 | 0.40 | -0.34 | -46.58% | 802 | 3,230 | 41.85% |
| AMD241101C00185000 | 2024-10-14 3:59PM EDT | 2024-11-01 | 2.07 | 2.00 | 2.27 | -0.80 | -27.87% | 602 | 1,417 | 54.32% |
| AMD241108C00185000 | 2024-10-14 3:59PM EDT | 2024-11-08 | 3.15 | 3.10 | 3.20 | -0.95 | -23.17% | 160 | 574 | 54.22% |
| AMD241115C00185000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 3.73 | 3.70 | 3.80 | -1.13 | -23.25% | 927 | 7,371 | 51.93% |
| AMD241122C00185000 | 2024-10-14 3:09PM EDT | 2024-11-22 | 4.55 | 4.50 | 4.60 | -1.10 | -19.47% | 66 | 290 | 51.58% |
| AMD241129C00185000 | 2024-10-14 3:59PM EDT | 2024-11-29 | 4.96 | 4.85 | 5.00 | -1.19 | -19.35% | 69 | 55 | 49.81% |
| AMD241220C00185000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 6.75 | 6.70 | 6.80 | -1.27 | -15.84% | 328 | 4,873 | 48.52% |
| AMD250117C00185000 | 2024-10-14 3:41PM EDT | 2025-01-17 | 9.15 | 8.90 | 9.05 | -1.20 | -11.59% | 128 | 7,460 | 48.00% |
| AMD250221C00185000 | 2024-10-14 11:41AM EDT | 2025-02-21 | 12.63 | 12.05 | 12.20 | -1.03 | -7.54% | 38 | 1,063 | 49.39% |
| AMD250321C00185000 | 2024-10-14 3:54PM EDT | 2025-03-21 | 14.20 | 14.05 | 14.20 | -1.43 | -9.15% | 44 | 1,562 | 49.52% |
| AMD250417C00185000 | 2024-10-14 3:39PM EDT | 2025-04-17 | 15.95 | 15.65 | 15.90 | -1.20 | -7.00% | 308 | 405 | 49.45% |
| AMD250620C00185000 | 2024-10-14 1:55PM EDT | 2025-06-20 | 20.60 | 19.85 | 20.05 | -1.04 | -4.81% | 7 | 1,222 | 50.11% |
| AMD250815C00185000 | 2024-10-14 3:06PM EDT | 2025-08-15 | 23.10 | 22.95 | 23.25 | +0.85 | +3.82% | 1 | 504 | 50.52% |
| AMD250919C00185000 | 2024-10-14 3:00PM EDT | 2025-09-19 | 24.99 | 24.60 | 24.90 | -3.90 | -13.50% | 2 | 104 | 50.44% |
| AMD251219C00185000 | 2024-10-14 12:22PM EDT | 2025-12-19 | 30.10 | 29.15 | 29.55 | -1.15 | -3.68% | 14 | 957 | 51.23% |
| AMD260116C00185000 | 2024-10-14 11:43AM EDT | 2026-01-16 | 31.20 | 30.45 | 30.85 | -1.49 | -4.56% | 1 | 1,200 | 51.41% |
| AMD260618C00185000 | 2024-10-11 10:57AM EDT | 2026-06-18 | 37.42 | 36.95 | 37.45 | 0.00 | - | 3 | 434 | 52.27% |
| AMD261218C00185000 | 2024-10-14 3:19PM EDT | 2026-12-18 | 43.85 | 43.10 | 44.40 | -1.89 | -4.13% | 11 | 693 | 52.74% |
| AMD270115C00185000 | 2024-10-14 10:59AM EDT | 2027-01-15 | 45.75 | 44.65 | 45.50 | -0.75 | -1.61% | 1 | 19 | 53.22% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00185000 | 2024-10-14 3:45PM EDT | 2024-10-18 | 19.28 | 19.65 | 20.00 | +2.28 | +13.41% | 36 | 392 | 59.47% |
| AMD241025P00185000 | 2024-10-14 3:53PM EDT | 2024-10-25 | 19.67 | 19.75 | 20.10 | +3.07 | +18.49% | 3 | 57 | 41.11% |
| AMD241101P00185000 | 2024-10-14 3:25PM EDT | 2024-11-01 | 20.90 | 19.30 | 21.50 | -2.71 | -11.48% | 3 | 31 | 50.76% |
| AMD241108P00185000 | 2024-10-14 9:45AM EDT | 2024-11-08 | 20.49 | 20.20 | 22.75 | +1.17 | +6.06% | 7 | 17 | 53.28% |
| AMD241115P00185000 | 2024-10-14 3:00PM EDT | 2024-11-15 | 22.40 | 22.60 | 22.95 | +1.65 | +7.95% | 59 | 1,354 | 48.60% |
| AMD241122P00185000 | 2024-10-09 1:53PM EDT | 2024-11-22 | 20.89 | 21.95 | 24.30 | 0.00 | - | 5 | 5 | 51.70% |
| AMD241220P00185000 | 2024-10-14 3:37PM EDT | 2024-12-20 | 24.80 | 24.65 | 25.40 | +1.40 | +5.98% | 1 | 703 | 44.12% |
| AMD250117P00185000 | 2024-10-10 2:21PM EDT | 2025-01-17 | 28.47 | 26.45 | 26.80 | 0.00 | - | 24 | 1,552 | 41.73% |
| AMD250221P00185000 | 2024-10-11 1:13PM EDT | 2025-02-21 | 28.00 | 28.85 | 29.10 | 0.00 | - | 40 | 224 | 41.96% |
| AMD250321P00185000 | 2024-10-09 1:52PM EDT | 2025-03-21 | 28.00 | 30.20 | 30.50 | 0.00 | - | 11 | 244 | 41.45% |
| AMD250417P00185000 | 2024-10-10 2:45PM EDT | 2025-04-17 | 32.95 | 31.25 | 31.70 | 0.00 | - | 3 | 20 | 40.96% |
| AMD250620P00185000 | 2024-10-09 2:27PM EDT | 2025-06-20 | 31.95 | 34.10 | 34.45 | 0.00 | - | 1 | 724 | 40.49% |
| AMD250815P00185000 | 2024-10-14 12:37PM EDT | 2025-08-15 | 35.37 | 36.20 | 36.70 | +0.91 | +2.64% | 1 | 238 | 40.36% |
| AMD250919P00185000 | 2024-10-09 10:20AM EDT | 2025-09-19 | 35.17 | 37.20 | 37.70 | 0.00 | - | 19 | 107 | 39.81% |
| AMD251219P00185000 | 2024-10-14 2:29PM EDT | 2025-12-19 | 40.00 | 39.90 | 41.35 | +0.50 | +1.27% | 10 | 133 | 40.48% |
| AMD260116P00185000 | 2024-10-09 3:53PM EDT | 2026-01-16 | 38.95 | 40.45 | 41.50 | 0.00 | - | 1 | 774 | 39.43% |
| AMD260618P00185000 | 2024-09-20 11:37AM EDT | 2026-06-18 | 51.85 | 44.95 | 45.60 | 0.00 | - | 21 | 311 | 38.96% |
| AMD261218P00185000 | 2024-10-04 3:14PM EDT | 2026-12-18 | 47.29 | 48.35 | 50.05 | 0.00 | - | 1 | 360 | 38.78% |
| AMD270115P00185000 | 2024-10-09 10:37AM EDT | 2027-01-15 | 47.08 | 48.90 | 50.90 | 0.00 | - | 10 | 25 | 38.98% |
© 2024 Yahoo. All rights reserved.