Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00060000 | 2024-10-04 1:42PM EDT | 2024-12-20 | 110.70 | 111.40 | 111.85 | +4.84 | +4.57% | 1 | 8 | 124.76% |
| AMD250117C00060000 | 2024-10-04 2:19PM EDT | 2025-01-17 | 111.13 | 111.60 | 112.35 | +10.00 | +9.89% | 10 | 3,437 | 114.80% |
| AMD250321C00060000 | 2024-09-10 12:32PM EDT | 2025-03-21 | 80.35 | 112.25 | 113.45 | 0.00 | - | 2 | 7 | 102.76% |
| AMD250620C00060000 | 2024-09-19 11:27AM EDT | 2025-06-20 | 100.40 | 113.10 | 114.60 | 0.00 | - | 1 | 33 | 91.43% |
| AMD250815C00060000 | 2024-09-17 1:04PM EDT | 2025-08-15 | 94.42 | 112.65 | 114.85 | 0.00 | - | 2 | 12 | 82.13% |
| AMD250919C00060000 | 2024-09-17 9:50AM EDT | 2025-09-19 | 95.64 | 113.00 | 115.70 | 0.00 | - | - | 1 | 81.92% |
| AMD251219C00060000 | 2024-06-24 3:34PM EDT | 2025-12-19 | 108.12 | 89.25 | 91.75 | 0.00 | - | 1 | 281 | 0.00% |
| AMD260116C00060000 | 2024-09-27 3:25PM EDT | 2026-01-16 | 109.40 | 114.40 | 116.80 | 0.00 | - | 1 | 48 | 77.26% |
| AMD260618C00060000 | 2024-08-19 10:26AM EDT | 2026-06-18 | 100.00 | 94.75 | 97.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMD261218C00060000 | 2024-10-04 3:23PM EDT | 2026-12-18 | 119.30 | 117.90 | 121.10 | +3.86 | +3.34% | 2 | 73 | 72.06% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00060000 | 2024-10-02 3:26PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 436 | 80.86% |
| AMD250117P00060000 | 2024-10-01 1:36PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 2 | 14,139 | 74.22% |
| AMD250321P00060000 | 2024-09-26 2:15PM EDT | 2025-03-21 | 0.18 | 0.16 | 0.17 | 0.00 | - | 12 | 475 | 67.29% |
| AMD250620P00060000 | 2024-10-04 2:04PM EDT | 2025-06-20 | 0.36 | 0.34 | 0.37 | -0.09 | -20.00% | 6 | 592 | 60.25% |
| AMD250815P00060000 | 2024-10-04 12:05PM EDT | 2025-08-15 | 0.53 | 0.45 | 0.55 | -0.07 | -11.67% | 2 | 35 | 57.64% |
| AMD250919P00060000 | 2024-10-04 12:15PM EDT | 2025-09-19 | 0.61 | 0.56 | 0.64 | -0.06 | -8.96% | 6 | 13 | 56.35% |
| AMD251219P00060000 | 2024-09-30 3:07PM EDT | 2025-12-19 | 0.99 | 0.81 | 0.96 | 0.00 | - | 150 | 3,577 | 53.78% |
| AMD260116P00060000 | 2024-10-04 3:54PM EDT | 2026-01-16 | 1.00 | 0.92 | 1.05 | -0.31 | -23.66% | 1 | 509 | 53.22% |
| AMD260618P00060000 | 2024-09-12 10:46AM EDT | 2026-06-18 | 2.36 | 1.38 | 1.68 | 0.00 | - | 1 | 187 | 50.51% |
| AMD261218P00060000 | 2024-09-26 9:37AM EDT | 2026-12-18 | 2.32 | 2.05 | 2.31 | 0.00 | - | 1 | 1,962 | 48.76% |
© 2024 Yahoo. All rights reserved.