Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00160000 | 2024-10-09 3:54PM EDT | 2024-10-11 | 11.70 | 11.30 | 11.50 | -1.88 | -13.84% | 636 | 3,343 | 68.95% |
| AMD241018C00160000 | 2024-10-09 3:45PM EDT | 2024-10-18 | 12.75 | 12.50 | 12.70 | -1.75 | -12.07% | 751 | 15,989 | 52.03% |
| AMD241025C00160000 | 2024-10-09 3:54PM EDT | 2024-10-25 | 13.95 | 13.40 | 13.80 | -1.79 | -11.37% | 166 | 2,850 | 50.26% |
| AMD241101C00160000 | 2024-10-09 3:51PM EDT | 2024-11-01 | 16.50 | 16.10 | 16.35 | -1.51 | -8.38% | 62 | 3,146 | 58.83% |
| AMD241108C00160000 | 2024-10-09 3:55PM EDT | 2024-11-08 | 17.80 | 17.55 | 17.75 | -1.50 | -7.77% | 571 | 20,636 | 59.75% |
| AMD241115C00160000 | 2024-10-09 3:14PM EDT | 2024-11-15 | 18.15 | 18.10 | 18.45 | -1.90 | -9.48% | 255 | 5,427 | 57.02% |
| AMD241122C00160000 | 2024-10-09 3:50PM EDT | 2024-11-22 | 19.35 | 19.15 | 19.35 | -1.75 | -8.29% | 23 | 49 | 56.83% |
| AMD241220C00160000 | 2024-10-09 3:47PM EDT | 2024-12-20 | 21.73 | 21.70 | 21.85 | -1.63 | -6.98% | 268 | 4,936 | 53.51% |
| AMD250117C00160000 | 2024-10-09 2:52PM EDT | 2025-01-17 | 24.32 | 24.00 | 24.20 | -1.47 | -5.70% | 361 | 11,997 | 52.42% |
| AMD250221C00160000 | 2024-10-09 3:16PM EDT | 2025-02-21 | 27.12 | 27.15 | 27.35 | -1.88 | -6.48% | 13 | 1,379 | 53.25% |
| AMD250321C00160000 | 2024-10-09 3:41PM EDT | 2025-03-21 | 29.05 | 29.05 | 29.30 | -1.10 | -3.65% | 20 | 4,624 | 52.98% |
| AMD250417C00160000 | 2024-10-09 9:33AM EDT | 2025-04-17 | 30.50 | 30.70 | 31.00 | -0.70 | -2.24% | 32 | 586 | 52.71% |
| AMD250620C00160000 | 2024-10-09 3:45PM EDT | 2025-06-20 | 34.71 | 34.60 | 34.90 | -1.84 | -5.03% | 12 | 3,481 | 52.91% |
| AMD250815C00160000 | 2024-10-09 10:56AM EDT | 2025-08-15 | 37.44 | 37.65 | 37.95 | -2.11 | -5.34% | 24 | 2,832 | 53.10% |
| AMD250919C00160000 | 2024-10-09 10:38AM EDT | 2025-09-19 | 39.27 | 39.20 | 39.75 | -1.15 | -2.85% | 1 | 169 | 53.06% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-10-09 11:02AM EDT | 2025-12-19 | 44.05 | 43.45 | 44.10 | -1.36 | -2.99% | 28 | 1,807 | 53.43% |
| AMD260116C00160000 | 2024-10-09 12:34PM EDT | 2026-01-16 | 44.40 | 44.80 | 45.25 | -2.45 | -5.23% | 14 | 1,346 | 53.56% |
| AMD260618C00160000 | 2024-10-09 3:53PM EDT | 2026-06-18 | 51.40 | 50.65 | 51.70 | -0.89 | -1.70% | 15 | 2,488 | 54.04% |
| AMD261218C00160000 | 2024-10-08 3:10PM EDT | 2026-12-18 | 57.03 | 56.20 | 58.55 | -1.67 | -2.84% | 1 | 796 | 54.30% |
| AMD270115C00160000 | 2024-10-09 1:03PM EDT | 2027-01-15 | 57.65 | 57.65 | 59.65 | -1.35 | -2.29% | 2 | 66 | 54.77% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00160000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.30 | 0.29 | 0.30 | -0.04 | -11.76% | 19,875 | 17,757 | 64.65% |
| AMD241018P00160000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 1.36 | 1.32 | 1.36 | +0.06 | +4.62% | 1,972 | 13,525 | 49.00% |
| AMD241025P00160000 | 2024-10-09 3:58PM EDT | 2024-10-25 | 2.24 | 2.23 | 2.29 | +0.11 | +5.16% | 378 | 1,888 | 45.85% |
| AMD241101P00160000 | 2024-10-09 3:55PM EDT | 2024-11-01 | 4.60 | 4.20 | 4.70 | +0.20 | +4.55% | 334 | 852 | 53.74% |
| AMD241108P00160000 | 2024-10-09 3:48PM EDT | 2024-11-08 | 5.90 | 5.80 | 5.95 | +0.30 | +5.36% | 156 | 404 | 55.42% |
| AMD241115P00160000 | 2024-10-09 3:58PM EDT | 2024-11-15 | 6.40 | 6.40 | 6.50 | +0.20 | +3.23% | 1,510 | 5,631 | 52.89% |
| AMD241122P00160000 | 2024-10-09 3:45PM EDT | 2024-11-22 | 7.25 | 7.10 | 7.25 | +0.29 | +4.17% | 60 | 166 | 51.92% |
| AMD241220P00160000 | 2024-10-09 3:36PM EDT | 2024-12-20 | 9.06 | 9.05 | 9.15 | +0.26 | +2.95% | 251 | 4,360 | 47.76% |
| AMD250117P00160000 | 2024-10-09 3:01PM EDT | 2025-01-17 | 11.01 | 10.70 | 10.85 | +0.56 | +5.36% | 113 | 11,850 | 45.70% |
| AMD250221P00160000 | 2024-10-09 3:26PM EDT | 2025-02-21 | 13.50 | 13.15 | 13.30 | +0.65 | +5.06% | 44 | 1,219 | 45.70% |
| AMD250321P00160000 | 2024-10-09 2:55PM EDT | 2025-03-21 | 14.60 | 14.55 | 14.65 | -0.05 | -0.34% | 9 | 3,959 | 44.77% |
| AMD250417P00160000 | 2024-10-09 3:59PM EDT | 2025-04-17 | 15.70 | 15.55 | 15.80 | -0.35 | -2.18% | 2 | 131 | 43.97% |
| AMD250620P00160000 | 2024-10-09 2:01PM EDT | 2025-06-20 | 18.75 | 18.40 | 18.60 | +0.57 | +3.14% | 65 | 3,060 | 43.29% |
| AMD250815P00160000 | 2024-10-08 9:30AM EDT | 2025-08-15 | 20.60 | 20.40 | 20.70 | 0.00 | - | 1,000 | 3,878 | 42.76% |
| AMD250919P00160000 | 2024-10-08 3:28PM EDT | 2025-09-19 | 21.25 | 21.50 | 21.70 | 0.00 | - | 1 | 304 | 42.15% |
| AMD251219P00160000 | 2024-10-09 1:36PM EDT | 2025-12-19 | 24.70 | 24.35 | 24.65 | +0.55 | +2.28% | 1 | 1,846 | 41.73% |
| AMD260116P00160000 | 2024-10-09 12:03PM EDT | 2026-01-16 | 25.55 | 25.10 | 25.40 | +0.70 | +2.82% | 16 | 5,932 | 41.50% |
| AMD260618P00160000 | 2024-10-09 12:22PM EDT | 2026-06-18 | 29.50 | 28.70 | 29.25 | +0.72 | +2.50% | 2 | 195 | 40.67% |
| AMD261218P00160000 | 2024-10-08 3:20PM EDT | 2026-12-18 | 32.26 | 31.35 | 32.75 | 0.00 | - | 1 | 767 | 39.47% |
| AMD270115P00160000 | 2024-10-08 3:31PM EDT | 2027-01-15 | 32.65 | 31.85 | 33.40 | 0.00 | - | 2 | 14 | 39.48% |
© 2024 Yahoo. All rights reserved.