Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:75.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00075000 | 2024-09-17 2:03PM EDT | 2024-09-20 | 75.25 | 80.85 | 81.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240927C00075000 | 2024-09-06 11:48AM EDT | 2024-09-27 | 58.05 | 81.05 | 81.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241011C00075000 | 2024-09-10 10:40AM EDT | 2024-10-11 | 64.52 | 81.10 | 81.80 | 0.00 | - | - | 1 | 0.00% |
| AMD241018C00075000 | 2024-09-09 2:40PM EDT | 2024-10-18 | 62.39 | 81.35 | 81.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMD241220C00075000 | 2024-08-26 10:36AM EDT | 2024-12-20 | 76.63 | 82.25 | 82.90 | 0.00 | - | 20 | 0 | 67.29% |
| AMD250117C00075000 | 2024-09-18 10:21AM EDT | 2025-01-17 | 76.45 | 82.65 | 83.20 | 0.00 | - | 3 | 2,512 | 69.56% |
| AMD250321C00075000 | 2024-08-27 12:30PM EDT | 2025-03-21 | 78.20 | 83.65 | 84.25 | 0.00 | - | 1 | 27 | 69.82% |
| AMD250620C00075000 | 2024-09-03 3:59PM EDT | 2025-06-20 | 67.30 | 85.05 | 85.80 | 0.00 | - | 1 | 135 | 67.53% |
| AMD250815C00075000 | 2024-09-04 1:35PM EDT | 2025-08-15 | 72.84 | 85.80 | 87.30 | 0.00 | - | 1 | 24 | 67.47% |
| AMD251219C00075000 | 2024-09-19 10:03AM EDT | 2025-12-19 | 86.77 | 86.75 | 88.70 | +0.92 | +1.07% | 1 | 193 | 62.15% |
| AMD260116C00075000 | 2024-09-18 12:50PM EDT | 2026-01-16 | 82.97 | 87.60 | 89.75 | 0.00 | - | 20 | 0 | 63.80% |
| AMD260618C00075000 | 2024-09-12 12:57PM EDT | 2026-06-18 | 85.15 | 89.80 | 92.30 | 0.00 | - | 4 | 16 | 62.64% |
| AMD261218C00075000 | 2024-09-18 1:30PM EDT | 2026-12-18 | 88.20 | 92.40 | 93.95 | 0.00 | - | 1 | 125 | 60.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00075000 | 2024-09-17 3:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,505 | 312.50% |
| AMD240927P00075000 | 2024-09-09 10:02AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 150.00% |
| AMD241004P00075000 | 2024-09-12 9:59AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 112.50% |
| AMD241018P00075000 | 2024-09-11 12:03PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 83 | 85.94% |
| AMD241115P00075000 | 2024-09-13 11:59AM EDT | 2024-11-15 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 118 | 73.83% |
| AMD241220P00075000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 1 | 545 | 66.11% |
| AMD250117P00075000 | 2024-09-18 3:57PM EDT | 2025-01-17 | 0.37 | 0.25 | 0.29 | 0.00 | - | 26 | 12,711 | 62.21% |
| AMD250221P00075000 | 2024-09-17 10:46AM EDT | 2025-02-21 | 0.56 | 0.44 | 0.48 | 0.00 | - | 1 | 77 | 59.62% |
| AMD250321P00075000 | 2024-09-11 3:45PM EDT | 2025-03-21 | 0.99 | 0.60 | 0.62 | 0.00 | - | 36 | 1,657 | 57.69% |
| AMD250417P00075000 | 2024-09-12 2:19PM EDT | 2025-04-17 | 1.09 | 0.62 | 0.89 | 0.00 | - | 1 | 5 | 56.06% |
| AMD250620P00075000 | 2024-09-19 10:34AM EDT | 2025-06-20 | 1.15 | 1.13 | 1.18 | -0.19 | -14.18% | 11 | 6,002 | 53.46% |
| AMD250815P00075000 | 2024-09-09 3:27PM EDT | 2025-08-15 | 2.57 | 0.64 | 1.68 | 0.00 | - | 3 | 406 | 52.95% |
| AMD250919P00075000 | 2024-09-13 10:08AM EDT | 2025-09-19 | 2.10 | 1.50 | 2.13 | 0.00 | - | - | 4 | 51.29% |
| AMD251219P00075000 | 2024-08-28 9:54AM EDT | 2025-12-19 | 2.95 | 2.30 | 2.50 | 0.00 | - | 1 | 4,202 | 49.73% |
| AMD260116P00075000 | 2024-09-17 11:07AM EDT | 2026-01-16 | 2.78 | 2.58 | 2.71 | -0.13 | -4.47% | 1 | 1,633 | 49.32% |
| AMD260618P00075000 | 2024-09-05 3:54PM EDT | 2026-06-18 | 5.20 | 3.65 | 3.80 | 0.00 | - | 1 | 374 | 47.30% |
| AMD261218P00075000 | 2024-09-17 10:25AM EDT | 2026-12-18 | 5.37 | 4.85 | 5.05 | 0.00 | - | 110 | 557 | 45.56% |
© 2024 Yahoo. All rights reserved.