Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00055000 | 2024-09-04 10:05AM EDT | 2024-09-20 | 85.15 | 94.70 | 96.95 | 0.00 | - | 1 | 46 | 264.06% |
| AMD241220C00055000 | 2024-08-15 12:41PM EDT | 2024-12-20 | 93.10 | 95.55 | 97.95 | 0.00 | - | 1 | 3 | 114.45% |
| AMD250117C00055000 | 2024-09-06 12:07PM EDT | 2025-01-17 | 79.22 | 95.85 | 98.30 | 0.00 | - | 1 | 936 | 107.15% |
| AMD250321C00055000 | 2024-07-31 11:34AM EDT | 2025-03-21 | 93.30 | 95.15 | 96.00 | 0.00 | - | 2 | 3 | 64.70% |
| AMD250620C00055000 | 2024-07-30 9:46AM EDT | 2025-06-20 | 89.23 | 93.20 | 94.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD250815C00055000 | 2024-08-30 1:42PM EDT | 2025-08-15 | 95.05 | 98.40 | 100.20 | 0.00 | - | 2 | 6 | 84.02% |
| AMD251219C00055000 | 2024-08-26 11:56AM EDT | 2025-12-19 | 100.50 | 99.25 | 101.25 | 0.00 | - | 7 | 114 | 76.92% |
| AMD260116C00055000 | 2024-09-10 9:38AM EDT | 2026-01-16 | 87.85 | 99.90 | 102.40 | 0.00 | - | 1 | 29 | 79.16% |
| AMD260618C00055000 | 2024-07-25 12:44PM EDT | 2026-06-18 | 94.17 | 104.45 | 108.25 | 0.00 | - | 2 | 0 | 88.88% |
| AMD261218C00055000 | 2024-09-12 2:30PM EDT | 2026-12-18 | 104.40 | 102.50 | 106.00 | +12.40 | +13.48% | 1 | 42 | 71.71% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00055000 | 2024-08-15 2:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 212.50% |
| AMD241220P00055000 | 2024-09-12 10:07AM EDT | 2024-12-20 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 1 | 368 | 78.32% |
| AMD250117P00055000 | 2024-09-10 2:27PM EDT | 2025-01-17 | 0.20 | 0.12 | 0.14 | 0.00 | - | 44 | 4,997 | 73.44% |
| AMD250321P00055000 | 2024-08-20 11:32AM EDT | 2025-03-21 | 0.24 | 0.28 | 0.30 | 0.00 | - | 36 | 291 | 67.04% |
| AMD250620P00055000 | 2024-09-10 1:15PM EDT | 2025-06-20 | 0.74 | 0.55 | 0.58 | 0.00 | - | 2 | 514 | 61.38% |
| AMD250815P00055000 | 2024-09-11 3:49PM EDT | 2025-08-15 | 0.85 | 0.69 | 0.79 | 0.00 | - | 1 | 115 | 58.79% |
| AMD251219P00055000 | 2024-09-06 9:55AM EDT | 2025-12-19 | 1.40 | 1.11 | 1.22 | 0.00 | - | 1 | 165 | 54.81% |
| AMD260116P00055000 | 2024-08-29 2:49PM EDT | 2026-01-16 | 1.24 | 1.23 | 1.29 | 0.00 | - | 20 | 434 | 54.11% |
| AMD260618P00055000 | 2024-08-05 3:49PM EDT | 2026-06-18 | 2.96 | 1.96 | 2.10 | 0.00 | - | 1 | 346 | 52.61% |
| AMD261218P00055000 | 2024-09-10 3:30PM EDT | 2026-12-18 | 2.85 | 2.38 | 2.52 | 0.00 | - | 5 | 25 | 49.00% |
© 2024 Yahoo. All rights reserved.