Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:230.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00230000 | 2024-10-11 2:13PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 294 | 4,517 | 50.00% |
| AMD241025C00230000 | 2024-10-14 10:39AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 50.00% |
| AMD241101C00230000 | 2024-10-11 3:55PM EDT | 2024-11-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 25.00% |
| AMD241108C00230000 | 2024-10-11 3:58PM EDT | 2024-11-08 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| AMD241115C00230000 | 2024-10-14 3:32PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 112 | 1,427 | 25.00% |
| AMD241122C00230000 | 2024-10-11 1:29PM EDT | 2024-11-22 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| AMD241220C00230000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 55 | 2,310 | 12.50% |
| AMD250117C00230000 | 2024-10-14 3:53PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 265 | 9,398 | 12.50% |
| AMD250221C00230000 | 2024-10-14 11:30AM EDT | 2025-02-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 12.50% |
| AMD250321C00230000 | 2024-10-14 2:53PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 1,627 | 12.50% |
| AMD250620C00230000 | 2024-10-14 3:39PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 2,890 | 6.25% |
| AMD250815C00230000 | 2024-10-14 11:03AM EDT | 2025-08-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| AMD250919C00230000 | 2024-10-14 2:41PM EDT | 2025-09-19 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| AMD251219C00230000 | 2024-10-14 11:05AM EDT | 2025-12-19 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,108 | 6.25% |
| AMD260116C00230000 | 2024-10-14 11:49AM EDT | 2026-01-16 | 18.91 | 0.00 | 0.00 | 0.00 | - | 12 | 2,506 | 6.25% |
| AMD260618C00230000 | 2024-10-11 3:58PM EDT | 2026-06-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 6.25% |
| AMD261218C00230000 | 2024-10-11 1:05PM EDT | 2026-12-18 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 6.25% |
| AMD270115C00230000 | 2024-10-14 2:12PM EDT | 2027-01-15 | 32.77 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00230000 | 2024-10-11 9:34AM EDT | 2024-10-18 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241101P00230000 | 2024-10-11 11:11AM EDT | 2024-11-01 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00230000 | 2024-09-12 1:27PM EDT | 2024-11-15 | 79.65 | 61.65 | 62.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241122P00230000 | 2024-10-09 9:49AM EDT | 2024-11-22 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD241220P00230000 | 2024-10-14 2:54PM EDT | 2024-12-20 | 64.18 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| AMD250117P00230000 | 2024-10-14 3:10PM EDT | 2025-01-17 | 65.05 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.00% |
| AMD250221P00230000 | 2024-10-14 9:35AM EDT | 2025-02-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| AMD250321P00230000 | 2024-10-07 11:48AM EDT | 2025-03-21 | 63.85 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| AMD250620P00230000 | 2024-10-04 1:52PM EDT | 2025-06-20 | 65.71 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| AMD250815P00230000 | 2024-07-31 2:16PM EDT | 2025-08-15 | 88.85 | 83.15 | 85.90 | 0.00 | - | 4 | 59 | 63.83% |
| AMD250919P00230000 | 2024-10-08 10:42AM EDT | 2025-09-19 | 66.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00230000 | 2024-09-12 3:29PM EDT | 2025-12-19 | 84.83 | 70.65 | 72.75 | 0.00 | - | 1 | 133 | 35.43% |
| AMD260116P00230000 | 2024-10-10 3:09PM EDT | 2026-01-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| AMD260618P00230000 | 2024-09-30 2:15PM EDT | 2026-06-18 | 78.63 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 0.00% |
| AMD261218P00230000 | 2024-10-10 1:38PM EDT | 2026-12-18 | 80.17 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
© 2024 Yahoo. All rights reserved.