Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00185000 | 2024-09-19 3:23PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 0 | 78.13% |
| AMD240927C00185000 | 2024-09-19 3:22PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 241 | 354 | 47.66% |
| AMD241004C00185000 | 2024-09-19 3:47PM EDT | 2024-10-04 | 0.23 | 0.20 | 0.23 | +0.11 | +91.67% | 306 | 875 | 44.24% |
| AMD241011C00185000 | 2024-09-19 3:56PM EDT | 2024-10-11 | 0.59 | 0.57 | 0.63 | +0.15 | +34.09% | 105 | 288 | 45.41% |
| AMD241018C00185000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 0.97 | 0.96 | 1.03 | +0.44 | +83.02% | 2,028 | 3,618 | 45.00% |
| AMD241025C00185000 | 2024-09-19 3:58PM EDT | 2024-10-25 | 1.39 | 1.34 | 1.44 | +0.54 | +63.53% | 198 | 147 | 44.53% |
| AMD241101C00185000 | 2024-09-19 3:45PM EDT | 2024-11-01 | 2.65 | 2.50 | 2.71 | +1.05 | +65.62% | 60 | 39 | 50.23% |
| AMD241115C00185000 | 2024-09-19 3:26PM EDT | 2024-11-15 | 3.82 | 3.70 | 3.85 | +1.37 | +55.92% | 357 | 4,231 | 50.02% |
| AMD241220C00185000 | 2024-09-19 3:46PM EDT | 2024-12-20 | 6.50 | 6.10 | 6.25 | +2.30 | +54.76% | 2,926 | 4,043 | 48.81% |
| AMD250117C00185000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.00 | +2.25 | +39.13% | 906 | 5,972 | 48.30% |
| AMD250221C00185000 | 2024-09-19 3:10PM EDT | 2025-02-21 | 10.85 | 10.45 | 10.60 | +1.70 | +18.58% | 455 | 632 | 49.44% |
| AMD250321C00185000 | 2024-09-19 1:35PM EDT | 2025-03-21 | 12.45 | 12.10 | 12.25 | +2.10 | +20.29% | 478 | 1,389 | 49.44% |
| AMD250417C00185000 | 2024-09-17 2:37PM EDT | 2025-04-17 | 11.39 | 13.35 | 13.75 | 0.00 | - | 1 | 73 | 49.44% |
| AMD250620C00185000 | 2024-09-19 3:46PM EDT | 2025-06-20 | 17.40 | 16.95 | 17.10 | +3.00 | +20.83% | 73 | 1,171 | 49.62% |
| AMD250815C00185000 | 2024-09-18 3:12PM EDT | 2025-08-15 | 16.75 | 19.65 | 20.05 | 0.00 | - | 15 | 530 | 50.23% |
| AMD250919C00185000 | 2024-09-19 2:03PM EDT | 2025-09-19 | 22.60 | 21.25 | 21.75 | +2.25 | +11.06% | 4 | 4 | 50.09% |
| AMD251219C00185000 | 2024-09-19 9:38AM EDT | 2025-12-19 | 24.05 | 25.40 | 26.00 | +1.50 | +6.65% | 22 | 958 | 50.83% |
| AMD260116C00185000 | 2024-09-19 2:25PM EDT | 2026-01-16 | 27.70 | 26.75 | 27.10 | +4.04 | +17.08% | 393 | 1,161 | 51.04% |
| AMD260618C00185000 | 2024-09-19 2:05PM EDT | 2026-06-18 | 34.35 | 32.40 | 33.30 | +4.55 | +15.27% | 4 | 0 | 51.68% |
| AMD261218C00185000 | 2024-09-19 12:21PM EDT | 2026-12-18 | 39.50 | 38.40 | 39.75 | +5.00 | +14.49% | 2 | 0 | 52.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00185000 | 2024-09-19 3:27PM EDT | 2024-09-20 | 28.20 | 28.05 | 28.60 | -4.07 | -12.61% | 463 | 98 | 102.34% |
| AMD240927P00185000 | 2024-09-17 2:00PM EDT | 2024-09-27 | 34.84 | 28.05 | 28.60 | 0.00 | - | 1 | 1 | 63.53% |
| AMD241004P00185000 | 2024-09-16 3:01PM EDT | 2024-10-04 | 32.60 | 28.00 | 29.35 | 0.00 | - | 1 | 0 | 62.55% |
| AMD241018P00185000 | 2024-09-19 11:48AM EDT | 2024-10-18 | 27.92 | 28.20 | 28.95 | -7.06 | -20.18% | 1 | 190 | 40.65% |
| AMD241101P00185000 | 2024-09-13 3:20PM EDT | 2024-11-01 | 34.00 | 29.15 | 30.15 | 0.00 | - | - | 7 | 44.43% |
| AMD241115P00185000 | 2024-09-19 11:06AM EDT | 2024-11-15 | 31.30 | 30.50 | 31.10 | -3.95 | -11.21% | 3 | 1,328 | 44.52% |
| AMD241220P00185000 | 2024-09-19 12:38PM EDT | 2024-12-20 | 31.44 | 32.15 | 32.90 | -3.31 | -9.53% | 8 | 740 | 42.71% |
| AMD250117P00185000 | 2024-09-19 1:16PM EDT | 2025-01-17 | 32.68 | 33.30 | 34.05 | -6.22 | -15.99% | 17 | 1,500 | 41.32% |
| AMD250221P00185000 | 2024-09-17 10:59AM EDT | 2025-02-21 | 38.55 | 35.10 | 35.90 | 0.00 | - | 1 | 218 | 41.58% |
| AMD250321P00185000 | 2024-09-19 2:56PM EDT | 2025-03-21 | 36.00 | 36.25 | 37.00 | -4.10 | -10.22% | 1 | 276 | 41.03% |
| AMD250417P00185000 | 2024-09-19 3:54PM EDT | 2025-04-17 | 37.25 | 37.20 | 38.20 | -4.96 | -11.75% | 2 | 3 | 41.05% |
| AMD250620P00185000 | 2024-09-19 2:56PM EDT | 2025-06-20 | 39.30 | 39.40 | 40.35 | -3.89 | -9.01% | 2 | 741 | 40.16% |
| AMD250815P00185000 | 2024-09-19 2:55PM EDT | 2025-08-15 | 41.25 | 41.10 | 43.60 | -4.31 | -9.46% | 2 | 242 | 42.24% |
| AMD250919P00185000 | 2024-09-13 12:53PM EDT | 2025-09-19 | 46.20 | 41.70 | 44.80 | 0.00 | - | - | 2 | 42.13% |
| AMD251219P00185000 | 2024-08-20 9:59AM EDT | 2025-12-19 | 45.43 | 45.40 | 49.10 | 0.00 | - | 15 | 140 | 43.91% |
| AMD260116P00185000 | 2024-08-19 11:30AM EDT | 2026-01-16 | 49.41 | 49.65 | 51.75 | 0.00 | - | 1 | 774 | 46.31% |
| AMD260618P00185000 | 2024-09-10 10:55AM EDT | 2026-06-18 | 60.30 | 48.95 | 51.30 | 0.00 | - | 1 | 311 | 39.84% |
| AMD261218P00185000 | 2024-09-18 2:42PM EDT | 2026-12-18 | 53.35 | 52.95 | 55.15 | -2.45 | -4.39% | 56 | 371 | 39.23% |
© 2024 Yahoo. All rights reserved.