Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00080000 | 2024-09-17 2:17PM EDT | 2024-09-20 | 70.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00080000 | 2024-09-13 12:27PM EDT | 2024-09-27 | 71.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241004C00080000 | 2024-09-16 1:21PM EDT | 2024-10-04 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00080000 | 2024-09-17 10:59AM EDT | 2024-10-18 | 73.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241025C00080000 | 2024-09-06 2:19PM EDT | 2024-10-25 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00080000 | 2024-09-16 9:48AM EDT | 2024-11-15 | 73.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00080000 | 2024-09-10 2:13PM EDT | 2024-12-20 | 63.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00080000 | 2024-09-11 3:40PM EDT | 2025-01-17 | 71.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250221C00080000 | 2024-09-17 2:17PM EDT | 2025-02-21 | 72.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00080000 | 2024-09-13 3:21PM EDT | 2025-03-21 | 75.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00080000 | 2024-09-17 1:18PM EDT | 2025-06-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00080000 | 2024-09-12 2:42PM EDT | 2025-08-15 | 77.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD251219C00080000 | 2024-09-16 10:07AM EDT | 2025-12-19 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00080000 | 2024-09-17 2:29PM EDT | 2026-01-16 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00080000 | 2024-08-28 3:57PM EDT | 2026-06-18 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00080000 | 2024-09-16 11:35AM EDT | 2026-12-18 | 86.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00080000 | 2024-09-17 3:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240927P00080000 | 2024-09-12 1:36PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMD241004P00080000 | 2024-09-10 10:19AM EDT | 2024-10-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD241011P00080000 | 2024-09-06 11:04AM EDT | 2024-10-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD241018P00080000 | 2024-09-17 11:53AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD241025P00080000 | 2024-09-11 3:02PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD241115P00080000 | 2024-09-17 3:10PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241220P00080000 | 2024-09-17 1:45PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD250117P00080000 | 2024-09-17 3:21PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD250221P00080000 | 2024-09-17 11:55AM EDT | 2025-02-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD250321P00080000 | 2024-09-13 3:52PM EDT | 2025-03-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD250417P00080000 | 2024-09-09 10:50AM EDT | 2025-04-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250620P00080000 | 2024-09-13 12:41PM EDT | 2025-06-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815P00080000 | 2024-09-17 11:03AM EDT | 2025-08-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250919P00080000 | 2024-09-13 11:49AM EDT | 2025-09-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMD251219P00080000 | 2024-09-12 2:29PM EDT | 2025-12-19 | 3.74 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMD260116P00080000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260618P00080000 | 2024-09-13 1:19PM EDT | 2026-06-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00080000 | 2024-09-16 2:20PM EDT | 2026-12-18 | 6.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.