Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:95.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00095000 | 2024-10-09 10:14AM EDT | 2024-10-11 | 76.09 | 74.25 | 75.25 | 0.00 | - | 31 | 1 | 0.00% |
| AMD241018C00095000 | 2024-10-09 10:14AM EDT | 2024-10-18 | 76.14 | 74.45 | 74.95 | 0.00 | - | 31 | 75 | 0.00% |
| AMD241025C00095000 | 2024-09-25 9:47AM EDT | 2024-10-25 | 65.17 | 74.65 | 75.05 | 0.00 | - | 4 | 7 | 0.00% |
| AMD241115C00095000 | 2024-10-09 11:50AM EDT | 2024-11-15 | 77.50 | 75.05 | 75.45 | 0.00 | - | 5 | 143 | 0.00% |
| AMD241220C00095000 | 2024-09-23 9:31AM EDT | 2024-12-20 | 63.00 | 75.75 | 76.25 | 0.00 | - | 1 | 77 | 64.75% |
| AMD250117C00095000 | 2024-10-07 10:35AM EDT | 2025-01-17 | 76.63 | 76.35 | 76.75 | 0.00 | - | 1 | 2,898 | 66.41% |
| AMD250221C00095000 | 2024-09-16 10:34AM EDT | 2025-02-21 | 60.15 | 77.05 | 77.60 | 0.00 | - | 1 | 27 | 65.87% |
| AMD250321C00095000 | 2024-10-04 9:30AM EDT | 2025-03-21 | 74.66 | 77.70 | 78.35 | 0.00 | - | 1 | 53 | 65.54% |
| AMD250417C00095000 | 2024-09-20 11:16AM EDT | 2025-04-17 | 62.65 | 78.20 | 78.90 | 0.00 | - | 2 | 7 | 64.14% |
| AMD250620C00095000 | 2024-09-26 1:26PM EDT | 2025-06-20 | 75.60 | 79.75 | 80.40 | 0.00 | - | 1 | 333 | 62.98% |
| AMD250815C00095000 | 2024-10-02 12:57PM EDT | 2025-08-15 | 72.50 | 80.45 | 81.45 | 0.00 | - | 2 | 47 | 60.49% |
| AMD250919C00095000 | 2024-10-03 9:56AM EDT | 2025-09-19 | 77.45 | 81.85 | 82.20 | 0.00 | - | 2 | 12 | 61.14% |
| AMD251219C00095000 | 2024-10-09 12:14PM EDT | 2025-12-19 | 85.00 | 83.95 | 84.60 | 0.00 | - | 9 | 275 | 60.96% |
| AMD260116C00095000 | 2024-10-09 11:12AM EDT | 2026-01-16 | 86.57 | 84.60 | 85.15 | 0.00 | - | 2 | 311 | 60.70% |
| AMD260618C00095000 | 2024-10-01 10:39AM EDT | 2026-06-18 | 79.15 | 87.85 | 89.00 | 0.00 | - | 10 | 195 | 60.54% |
| AMD261218C00095000 | 2024-10-07 12:04PM EDT | 2026-12-18 | 92.05 | 91.45 | 92.20 | 0.00 | - | 1 | 191 | 59.49% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00095000 | 2024-10-04 3:45PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 63 | 250.00% |
| AMD241018P00095000 | 2024-10-09 11:26AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,371 | 118.75% |
| AMD241025P00095000 | 2024-10-02 3:26PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 29 | 93.75% |
| AMD241101P00095000 | 2024-10-07 10:29AM EDT | 2024-11-01 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 14 | 86.72% |
| AMD241108P00095000 | 2024-10-09 10:19AM EDT | 2024-11-08 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 8 | 81.84% |
| AMD241115P00095000 | 2024-10-09 3:32PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 992 | 76.17% |
| AMD241220P00095000 | 2024-10-10 10:46AM EDT | 2024-12-20 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 2 | 561 | 62.89% |
| AMD250117P00095000 | 2024-10-09 11:59AM EDT | 2025-01-17 | 0.45 | 0.44 | 0.46 | 0.00 | - | 4 | 8,962 | 59.38% |
| AMD250221P00095000 | 2024-10-09 3:35PM EDT | 2025-02-21 | 0.75 | 0.76 | 0.79 | 0.00 | - | 2 | 398 | 56.42% |
| AMD250321P00095000 | 2024-10-07 10:56AM EDT | 2025-03-21 | 1.11 | 1.04 | 1.07 | 0.00 | - | 3 | 1,796 | 54.65% |
| AMD250417P00095000 | 2024-10-03 3:52PM EDT | 2025-04-17 | 1.64 | 1.25 | 1.30 | 0.00 | - | 1 | 190 | 52.72% |
| AMD250620P00095000 | 2024-10-09 3:48PM EDT | 2025-06-20 | 1.95 | 1.99 | 2.03 | 0.00 | - | 3 | 3,486 | 50.73% |
| AMD250815P00095000 | 2024-10-08 3:09PM EDT | 2025-08-15 | 2.54 | 2.54 | 2.63 | 0.00 | - | 1 | 1,436 | 49.24% |
| AMD250919P00095000 | 2024-10-09 12:12PM EDT | 2025-09-19 | 2.93 | 2.88 | 2.98 | 0.00 | - | 1 | 22 | 48.30% |
| AMD251219P00095000 | 2024-10-07 2:47PM EDT | 2025-12-19 | 4.10 | 4.00 | 4.15 | 0.00 | - | 3 | 2,028 | 47.38% |
| AMD260116P00095000 | 2024-10-08 11:15AM EDT | 2026-01-16 | 4.25 | 4.30 | 4.50 | 0.00 | - | 2 | 726 | 47.10% |
| AMD260618P00095000 | 2024-09-25 2:05PM EDT | 2026-06-18 | 6.95 | 6.00 | 6.20 | 0.00 | - | 1 | 412 | 45.48% |
| AMD261218P00095000 | 2024-10-08 10:53AM EDT | 2026-12-18 | 7.85 | 7.80 | 8.05 | 0.00 | - | 3 | 304 | 43.97% |
| AMD270115P00095000 | 2024-10-01 9:30AM EDT | 2027-01-15 | 8.80 | 7.85 | 8.45 | 0.00 | - | 1 | 32 | 44.05% |
© 2024 Yahoo. All rights reserved.