Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00190000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 527 | 3,766 | 90.63% |
| AMD240809C00190000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 979 | 5,336 | 71.68% |
| AMD240816C00190000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 468 | 9,265 | 64.06% |
| AMD240823C00190000 | 2024-07-26 3:03PM EDT | 2024-08-23 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 66 | 1,371 | 57.91% |
| AMD240830C00190000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 0.45 | 0.44 | 0.50 | -0.03 | -6.25% | 42 | 509 | 56.59% |
| AMD240920C00190000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.93 | 0.90 | 0.96 | +0.01 | +1.09% | 474 | 11,691 | 51.49% |
| AMD241018C00190000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 1.66 | 1.65 | 1.74 | -0.01 | -0.60% | 1,603 | 2,126 | 49.00% |
| AMD241115C00190000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 3.14 | 3.15 | 3.30 | -0.06 | -1.88% | 30 | 1,752 | 50.82% |
| AMD241220C00190000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 4.45 | 4.50 | 4.65 | 0.00 | - | 165 | 2,810 | 50.23% |
| AMD250117C00190000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 5.64 | 5.60 | 5.75 | +0.02 | +0.36% | 371 | 7,457 | 49.82% |
| AMD250221C00190000 | 2024-07-26 1:17PM EDT | 2025-02-21 | 7.60 | 7.25 | 7.50 | +0.22 | +2.98% | 12 | 182 | 50.24% |
| AMD250321C00190000 | 2024-07-26 3:48PM EDT | 2025-03-21 | 8.35 | 8.40 | 8.60 | -0.40 | -4.57% | 5 | 2,348 | 50.15% |
| AMD250620C00190000 | 2024-07-26 1:36PM EDT | 2025-06-20 | 11.95 | 12.15 | 12.35 | -0.73 | -5.76% | 328 | 3,008 | 50.56% |
| AMD250815C00190000 | 2024-07-25 3:55PM EDT | 2025-08-15 | 14.40 | 14.50 | 14.75 | +0.07 | +0.49% | 5 | 851 | 51.15% |
| AMD251219C00190000 | 2024-07-26 3:15PM EDT | 2025-12-19 | 19.52 | 19.45 | 19.85 | -0.40 | -2.01% | 22 | 698 | 52.25% |
| AMD260116C00190000 | 2024-07-26 3:14PM EDT | 2026-01-16 | 20.55 | 20.45 | 20.75 | -0.05 | -0.24% | 23 | 1,445 | 52.29% |
| AMD260618C00190000 | 2024-07-25 11:51AM EDT | 2026-06-18 | 26.60 | 25.70 | 26.20 | 0.00 | - | 19 | 121 | 53.15% |
| AMD261218C00190000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 31.37 | 31.20 | 31.75 | -0.33 | -1.04% | 29 | 544 | 53.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00190000 | 2024-07-25 3:08PM EDT | 2024-08-02 | 50.90 | 49.45 | 50.40 | 0.00 | - | 275 | 4 | 122.36% |
| AMD240809P00190000 | 2024-07-26 9:48AM EDT | 2024-08-09 | 50.95 | 49.70 | 50.40 | +1.91 | +3.89% | 37 | 288 | 62.50% |
| AMD240816P00190000 | 2024-07-26 2:31PM EDT | 2024-08-16 | 50.29 | 49.70 | 50.45 | +1.50 | +3.07% | 40 | 1,211 | 54.10% |
| AMD240823P00190000 | 2024-07-25 3:57PM EDT | 2024-08-23 | 51.68 | 49.70 | 50.45 | 0.00 | - | 70 | 91 | 62.55% |
| AMD240830P00190000 | 2024-07-25 3:57PM EDT | 2024-08-30 | 51.69 | 49.65 | 50.50 | 0.00 | - | 10 | 36 | 57.10% |
| AMD240920P00190000 | 2024-07-26 1:45PM EDT | 2024-09-20 | 50.89 | 49.90 | 50.60 | -1.08 | -2.08% | 34 | 1,283 | 46.83% |
| AMD241018P00190000 | 2024-07-25 3:58PM EDT | 2024-10-18 | 52.24 | 50.20 | 50.95 | 0.00 | - | 6 | 525 | 42.19% |
| AMD241115P00190000 | 2024-07-26 1:45PM EDT | 2024-11-15 | 51.80 | 50.90 | 51.60 | +1.18 | +2.33% | 39 | 350 | 41.48% |
| AMD241220P00190000 | 2024-07-25 3:15PM EDT | 2024-12-20 | 52.24 | 51.55 | 52.30 | 0.00 | - | 3 | 578 | 40.02% |
| AMD250117P00190000 | 2024-07-25 3:15PM EDT | 2025-01-17 | 52.71 | 52.00 | 52.85 | 0.00 | - | 33 | 3,111 | 39.10% |
| AMD250221P00190000 | 2024-07-24 10:55AM EDT | 2025-02-21 | 47.00 | 52.85 | 53.75 | 0.00 | - | 1 | 74 | 39.00% |
| AMD250321P00190000 | 2024-07-26 2:28PM EDT | 2025-03-21 | 54.05 | 53.55 | 54.30 | +22.40 | +70.77% | 2 | 703 | 38.40% |
| AMD250620P00190000 | 2024-07-24 11:17AM EDT | 2025-06-20 | 50.10 | 55.35 | 56.40 | 0.00 | - | 1 | 1,806 | 37.90% |
| AMD250815P00190000 | 2024-07-22 10:56AM EDT | 2025-08-15 | 47.75 | 56.35 | 58.10 | 0.00 | - | 10 | 214 | 38.63% |
| AMD251219P00190000 | 2024-07-16 2:40PM EDT | 2025-12-19 | 41.05 | 58.25 | 61.20 | 0.00 | - | 200 | 593 | 38.86% |
| AMD260116P00190000 | 2024-07-26 11:18AM EDT | 2026-01-16 | 61.10 | 59.50 | 61.00 | +4.85 | +8.62% | 5 | 1,802 | 37.52% |
| AMD260618P00190000 | 2024-07-25 2:56PM EDT | 2026-06-18 | 63.30 | 62.05 | 64.60 | 0.00 | - | 71 | 79 | 38.15% |
| AMD261218P00190000 | 2024-07-26 2:47PM EDT | 2026-12-18 | 66.24 | 64.60 | 66.60 | +0.80 | +1.22% | 14 | 44 | 36.35% |
© 2024 Yahoo. All rights reserved.