Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00155000 | 2024-10-09 3:54PM EDT | 2024-10-11 | 16.50 | 16.10 | 16.50 | -1.75 | -9.59% | 247 | 1,859 | 86.43% |
| AMD241018C00155000 | 2024-10-09 3:58PM EDT | 2024-10-18 | 17.06 | 16.85 | 17.05 | -2.19 | -11.38% | 93 | 10,056 | 55.69% |
| AMD241025C00155000 | 2024-10-09 3:58PM EDT | 2024-10-25 | 17.91 | 17.65 | 17.85 | -1.74 | -8.85% | 155 | 739 | 51.59% |
| AMD241101C00155000 | 2024-10-09 2:47PM EDT | 2024-11-01 | 20.32 | 19.70 | 20.50 | -1.23 | -5.71% | 13 | 971 | 62.22% |
| AMD241108C00155000 | 2024-10-09 3:38PM EDT | 2024-11-08 | 20.81 | 20.95 | 21.15 | -0.06 | -0.29% | 372 | 100 | 60.60% |
| AMD241115C00155000 | 2024-10-09 3:20PM EDT | 2024-11-15 | 21.40 | 21.65 | 22.00 | -1.99 | -8.51% | 166 | 11,738 | 58.93% |
| AMD241122C00155000 | 2024-10-09 3:38PM EDT | 2024-11-22 | 22.27 | 22.45 | 22.65 | -1.48 | -6.23% | 47 | 22 | 57.72% |
| AMD241220C00155000 | 2024-10-09 3:26PM EDT | 2024-12-20 | 24.51 | 24.85 | 25.15 | -2.19 | -8.20% | 41 | 5,761 | 54.55% |
| AMD250117C00155000 | 2024-10-09 9:49AM EDT | 2025-01-17 | 27.00 | 27.05 | 27.25 | -1.75 | -6.09% | 10 | 9,395 | 53.14% |
| AMD250221C00155000 | 2024-10-09 3:53PM EDT | 2025-02-21 | 30.35 | 30.05 | 30.25 | -0.15 | -0.49% | 6 | 701 | 53.83% |
| AMD250321C00155000 | 2024-10-09 3:13PM EDT | 2025-03-21 | 32.00 | 31.90 | 32.15 | -1.00 | -3.03% | 212 | 4,475 | 53.56% |
| AMD250417C00155000 | 2024-10-09 1:10PM EDT | 2025-04-17 | 33.42 | 33.45 | 33.70 | -1.88 | -5.33% | 1 | 641 | 53.09% |
| AMD250620C00155000 | 2024-10-09 12:07PM EDT | 2025-06-20 | 37.35 | 37.30 | 37.60 | -0.60 | -1.58% | 24 | 1,401 | 53.43% |
| AMD250815C00155000 | 2024-10-08 2:21PM EDT | 2025-08-15 | 41.22 | 40.20 | 40.50 | 0.00 | - | 3 | 228 | 53.46% |
| AMD250919C00155000 | 2024-10-01 12:46PM EDT | 2025-09-19 | 42.15 | 41.75 | 42.35 | +8.00 | +23.43% | 5 | 16 | 53.50% |
| AMD251219C00155000 | 2024-10-08 1:33PM EDT | 2025-12-19 | 46.75 | 45.55 | 47.80 | 0.00 | - | 4 | 287 | 54.47% |
| AMD260116C00155000 | 2024-10-08 2:10PM EDT | 2026-01-16 | 47.20 | 47.20 | 47.65 | -1.10 | -2.28% | 2 | 1,649 | 53.89% |
| AMD260618C00155000 | 2024-10-07 2:04PM EDT | 2026-06-18 | 54.00 | 52.50 | 54.45 | 0.00 | - | 13 | 178 | 54.38% |
| AMD261218C00155000 | 2024-10-08 3:50PM EDT | 2026-12-18 | 61.41 | 58.35 | 60.85 | 0.00 | - | 8 | 584 | 54.65% |
| AMD270115C00155000 | 2024-10-09 10:36AM EDT | 2027-01-15 | 60.80 | 59.80 | 61.75 | +0.65 | +1.08% | 1 | 21 | 55.04% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00155000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 1,714 | 5,000 | 70.12% |
| AMD241018P00155000 | 2024-10-09 3:57PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.69 | -0.02 | -2.86% | 1,023 | 8,850 | 50.68% |
| AMD241025P00155000 | 2024-10-09 3:45PM EDT | 2024-10-25 | 1.37 | 1.30 | 1.35 | +0.07 | +5.38% | 405 | 3,043 | 47.19% |
| AMD241101P00155000 | 2024-10-09 3:52PM EDT | 2024-11-01 | 3.20 | 3.20 | 3.30 | +0.10 | +3.23% | 111 | 777 | 55.86% |
| AMD241108P00155000 | 2024-10-09 3:45PM EDT | 2024-11-08 | 4.35 | 4.25 | 4.40 | +0.25 | +6.10% | 457 | 340 | 56.09% |
| AMD241115P00155000 | 2024-10-09 3:50PM EDT | 2024-11-15 | 4.80 | 4.80 | 4.90 | +0.12 | +2.56% | 2,059 | 9,050 | 53.54% |
| AMD241122P00155000 | 2024-10-09 2:40PM EDT | 2024-11-22 | 5.40 | 5.45 | 5.60 | +0.01 | +0.19% | 50 | 138 | 52.61% |
| AMD241220P00155000 | 2024-10-09 3:59PM EDT | 2024-12-20 | 7.29 | 7.25 | 7.35 | +0.14 | +1.96% | 101 | 4,176 | 48.32% |
| AMD250117P00155000 | 2024-10-09 3:46PM EDT | 2025-01-17 | 9.00 | 8.80 | 8.95 | +0.30 | +3.45% | 180 | 7,883 | 46.20% |
| AMD250221P00155000 | 2024-10-09 9:30AM EDT | 2025-02-21 | 11.11 | 11.10 | 11.25 | +0.11 | +1.00% | 5 | 1,090 | 46.08% |
| AMD250321P00155000 | 2024-10-09 3:25PM EDT | 2025-03-21 | 12.75 | 12.45 | 12.60 | +0.37 | +2.99% | 26 | 1,956 | 45.26% |
| AMD250417P00155000 | 2024-10-09 1:50PM EDT | 2025-04-17 | 13.60 | 13.50 | 13.65 | -0.15 | -1.09% | 72 | 486 | 44.31% |
| AMD250620P00155000 | 2024-10-09 3:31PM EDT | 2025-06-20 | 16.50 | 16.20 | 16.35 | +0.65 | +4.10% | 268 | 2,931 | 43.59% |
| AMD250815P00155000 | 2024-10-09 11:34AM EDT | 2025-08-15 | 18.30 | 18.20 | 18.40 | -0.20 | -1.08% | 2 | 1,261 | 43.07% |
| AMD250919P00155000 | 2024-10-09 12:26PM EDT | 2025-09-19 | 19.53 | 19.20 | 19.40 | -2.17 | -10.00% | 275 | 314 | 42.49% |
| AMD251219P00155000 | 2024-10-08 2:21PM EDT | 2025-12-19 | 22.20 | 22.00 | 22.30 | 0.00 | - | 3 | 572 | 42.09% |
| AMD260116P00155000 | 2024-10-09 11:56AM EDT | 2026-01-16 | 22.70 | 22.70 | 23.00 | -0.50 | -2.16% | 11 | 950 | 41.81% |
| AMD260618P00155000 | 2024-10-04 3:36PM EDT | 2026-06-18 | 26.70 | 26.35 | 26.80 | 0.00 | - | 2 | 232 | 40.99% |
| AMD261218P00155000 | 2024-10-08 1:46PM EDT | 2026-12-18 | 30.05 | 29.35 | 30.25 | 0.00 | - | 2 | 246 | 39.80% |
| AMD270115P00155000 | 2024-10-09 3:51PM EDT | 2027-01-15 | 30.35 | 29.85 | 30.70 | +0.05 | +0.17% | 133 | 3 | 39.61% |
© 2024 Yahoo. All rights reserved.