Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00280000 | 2024-10-04 1:31PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD241115C00280000 | 2024-10-14 12:18PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD241220C00280000 | 2024-10-14 2:39PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250117C00280000 | 2024-10-14 2:05PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMD250321C00280000 | 2024-10-14 3:24PM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD250620C00280000 | 2024-10-14 12:50PM EDT | 2025-06-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815C00280000 | 2024-10-08 11:04AM EDT | 2025-08-15 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219C00280000 | 2024-10-14 12:36PM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00280000 | 2024-10-14 9:54AM EDT | 2026-01-16 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260618C00280000 | 2024-10-04 1:59PM EDT | 2026-06-18 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00280000 | 2024-10-08 1:10PM EDT | 2026-12-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD270115C00280000 | 2024-10-10 1:21PM EDT | 2027-01-15 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00280000 | 2024-06-13 9:53AM EDT | 2024-10-18 | 121.50 | 96.55 | 98.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115P00280000 | 2024-07-11 9:50AM EDT | 2024-11-15 | 97.30 | 144.95 | 146.65 | 0.00 | - | 155 | 0 | 300.88% |
| AMD241220P00280000 | 2024-09-24 10:09AM EDT | 2024-12-20 | 124.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00280000 | 2024-07-10 12:57PM EDT | 2025-01-17 | 98.40 | 145.10 | 146.10 | 0.00 | - | 27 | 0 | 174.04% |
| AMD250321P00280000 | 2024-09-11 9:38AM EDT | 2025-03-21 | 135.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00280000 | 2024-07-10 2:35PM EDT | 2025-06-20 | 101.98 | 144.00 | 147.65 | 0.00 | - | 340 | 0 | 107.94% |
| AMD250815P00280000 | 2024-10-01 1:31PM EDT | 2025-08-15 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00280000 | 2024-07-25 2:52PM EDT | 2025-12-19 | 140.50 | 123.55 | 128.50 | 0.00 | - | 71 | 0 | 52.20% |
| AMD260116P00280000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 141.64 | 124.00 | 129.00 | 0.00 | - | 280 | 12 | 51.38% |
| AMD260618P00280000 | 2024-08-09 11:31AM EDT | 2026-06-18 | 146.31 | 143.50 | 148.45 | 0.00 | - | 9 | 569 | 69.05% |
| AMD261218P00280000 | 2024-09-03 12:45PM EDT | 2026-12-18 | 142.29 | 121.40 | 125.10 | 0.00 | - | 2 | 75 | 37.28% |
| AMD270115P00280000 | 2024-10-04 2:47PM EDT | 2027-01-15 | 117.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.