Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00055000 | 2024-09-04 10:05AM EDT | 2024-09-20 | 85.15 | 95.45 | 97.05 | 0.00 | - | 1 | 46 | 567.19% |
| AMD241220C00055000 | 2024-08-15 12:41PM EDT | 2024-12-20 | 93.10 | 97.60 | 98.75 | 0.00 | - | 1 | 3 | 142.82% |
| AMD250117C00055000 | 2024-09-06 12:07PM EDT | 2025-01-17 | 79.22 | 96.75 | 97.30 | 0.00 | - | 1 | 936 | 107.52% |
| AMD250321C00055000 | 2024-07-31 11:34AM EDT | 2025-03-21 | 93.30 | 95.15 | 96.00 | 0.00 | - | 2 | 3 | 63.38% |
| AMD250620C00055000 | 2024-07-30 9:46AM EDT | 2025-06-20 | 89.23 | 93.20 | 94.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD250815C00055000 | 2024-09-16 1:51PM EDT | 2025-08-15 | 100.50 | 98.30 | 100.50 | 0.00 | - | 2 | 7 | 85.01% |
| AMD251219C00055000 | 2024-08-26 11:56AM EDT | 2025-12-19 | 100.50 | 98.60 | 101.10 | 0.00 | - | 7 | 114 | 74.91% |
| AMD260116C00055000 | 2024-09-10 9:38AM EDT | 2026-01-16 | 87.85 | 99.70 | 101.80 | 0.00 | - | 1 | 29 | 77.37% |
| AMD260618C00055000 | 2024-07-25 12:44PM EDT | 2026-06-18 | 94.17 | 104.45 | 108.25 | 0.00 | - | 2 | 0 | 89.06% |
| AMD261218C00055000 | 2024-09-17 11:56AM EDT | 2026-12-18 | 105.11 | 101.55 | 105.35 | +0.71 | +0.68% | 3 | 43 | 69.12% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00055000 | 2024-08-15 2:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 350.00% |
| AMD241220P00055000 | 2024-09-12 10:07AM EDT | 2024-12-20 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 367 | 76.17% |
| AMD250117P00055000 | 2024-09-10 2:27PM EDT | 2025-01-17 | 0.20 | 0.08 | 0.10 | 0.00 | - | 44 | 4,997 | 71.68% |
| AMD250321P00055000 | 2024-09-16 10:14AM EDT | 2025-03-21 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1 | 292 | 65.28% |
| AMD250620P00055000 | 2024-09-13 9:43AM EDT | 2025-06-20 | 0.54 | 0.46 | 0.48 | 0.00 | - | 1 | 514 | 60.01% |
| AMD250815P00055000 | 2024-09-11 3:49PM EDT | 2025-08-15 | 0.85 | 0.58 | 0.75 | 0.00 | - | 1 | 115 | 58.11% |
| AMD250919P00055000 | 2024-09-10 2:26PM EDT | 2025-09-19 | 1.08 | 0.54 | 0.94 | 0.00 | - | - | 2 | 56.35% |
| AMD251219P00055000 | 2024-09-06 9:55AM EDT | 2025-12-19 | 1.40 | 0.89 | 1.15 | 0.00 | - | 1 | 165 | 53.66% |
| AMD260116P00055000 | 2024-09-13 2:03PM EDT | 2026-01-16 | 1.19 | 1.09 | 1.20 | 0.00 | - | 20 | 414 | 53.32% |
| AMD260618P00055000 | 2024-08-05 3:49PM EDT | 2026-06-18 | 2.96 | 1.96 | 2.10 | 0.00 | - | 1 | 346 | 52.83% |
| AMD261218P00055000 | 2024-09-10 3:30PM EDT | 2026-12-18 | 2.85 | 2.10 | 2.57 | 0.00 | - | 5 | 25 | 49.40% |
© 2024 Yahoo. All rights reserved.