Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:90.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00090000 | 2024-10-15 3:44PM EDT | 2024-10-18 | 66.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241025C00090000 | 2024-10-11 3:25PM EDT | 2024-10-25 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241101C00090000 | 2024-10-15 10:28AM EDT | 2024-11-01 | 69.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241115C00090000 | 2024-10-15 3:44PM EDT | 2024-11-15 | 66.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241122C00090000 | 2024-10-15 9:59AM EDT | 2024-11-22 | 71.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241220C00090000 | 2024-10-15 2:03PM EDT | 2024-12-20 | 67.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00090000 | 2024-10-15 11:47AM EDT | 2025-01-17 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250221C00090000 | 2024-09-25 11:46AM EDT | 2025-02-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00090000 | 2024-10-07 2:47PM EDT | 2025-03-21 | 83.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250417C00090000 | 2024-10-08 1:14PM EDT | 2025-04-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00090000 | 2024-10-11 11:57AM EDT | 2025-06-20 | 81.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00090000 | 2024-10-15 11:57AM EDT | 2025-08-15 | 73.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250919C00090000 | 2024-09-27 10:14AM EDT | 2025-09-19 | 83.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00090000 | 2024-09-26 9:36AM EDT | 2025-12-19 | 86.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00090000 | 2024-10-15 3:08PM EDT | 2026-01-16 | 75.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD260618C00090000 | 2024-10-15 12:56PM EDT | 2026-06-18 | 79.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD261218C00090000 | 2024-10-07 10:44AM EDT | 2026-12-18 | 95.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD270115C00090000 | 2024-10-15 10:59AM EDT | 2027-01-15 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00090000 | 2024-10-15 11:10AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD241025P00090000 | 2024-10-15 11:02AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD241101P00090000 | 2024-10-15 1:02PM EDT | 2024-11-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD241108P00090000 | 2024-10-15 1:23PM EDT | 2024-11-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD241115P00090000 | 2024-10-15 2:32PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AMD241122P00090000 | 2024-10-10 2:13PM EDT | 2024-11-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD241220P00090000 | 2024-10-15 3:28PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD250117P00090000 | 2024-10-15 2:02PM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250221P00090000 | 2024-10-15 3:43PM EDT | 2025-02-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMD250321P00090000 | 2024-10-15 3:06PM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250417P00090000 | 2024-10-15 3:07PM EDT | 2025-04-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250620P00090000 | 2024-10-15 3:40PM EDT | 2025-06-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD250815P00090000 | 2024-10-15 12:51PM EDT | 2025-08-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250919P00090000 | 2024-10-15 3:59PM EDT | 2025-09-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMD251219P00090000 | 2024-10-15 12:44PM EDT | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116P00090000 | 2024-10-15 3:36PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260618P00090000 | 2024-10-15 1:55PM EDT | 2026-06-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 6.25% |
| AMD261218P00090000 | 2024-10-15 3:08PM EDT | 2026-12-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD270115P00090000 | 2024-10-14 10:59AM EDT | 2027-01-15 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.