Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00120000 | 2024-09-09 3:18PM EDT | 2024-09-13 | 17.77 | 18.25 | 18.60 | +3.04 | +20.64% | 50 | 500 | 75.88% |
| AMD240920C00120000 | 2024-09-09 3:05PM EDT | 2024-09-20 | 18.00 | 18.80 | 19.10 | +3.30 | +22.45% | 35 | 1,505 | 63.67% |
| AMD240927C00120000 | 2024-09-09 3:36PM EDT | 2024-09-27 | 19.55 | 19.40 | 19.70 | +3.78 | +23.97% | 8 | 92 | 60.18% |
| AMD241004C00120000 | 2024-09-09 10:06AM EDT | 2024-10-04 | 18.81 | 20.00 | 20.25 | +1.86 | +10.97% | 1 | 27 | 58.13% |
| AMD241011C00120000 | 2024-09-09 12:29PM EDT | 2024-10-11 | 19.94 | 20.55 | 21.10 | +1.89 | +10.47% | 2 | 28 | 58.15% |
| AMD241018C00120000 | 2024-09-09 3:44PM EDT | 2024-10-18 | 21.11 | 21.15 | 21.40 | +2.71 | +14.73% | 143 | 545 | 56.42% |
| AMD241025C00120000 | 2024-09-06 1:35PM EDT | 2024-10-25 | 18.45 | 21.55 | 22.05 | 0.00 | - | 2 | 1 | 55.77% |
| AMD241115C00120000 | 2024-09-09 2:27PM EDT | 2024-11-15 | 23.40 | 24.00 | 24.35 | +2.10 | +9.86% | 20 | 990 | 59.45% |
| AMD241220C00120000 | 2024-09-09 2:30PM EDT | 2024-12-20 | 26.00 | 26.25 | 26.55 | +2.30 | +9.70% | 34 | 754 | 57.64% |
| AMD250117C00120000 | 2024-09-09 3:45PM EDT | 2025-01-17 | 27.60 | 27.75 | 28.05 | +2.50 | +9.96% | 22 | 8,253 | 56.54% |
| AMD250221C00120000 | 2024-09-06 11:38AM EDT | 2025-02-21 | 26.50 | 29.75 | 30.00 | 0.00 | - | 4 | 88 | 56.49% |
| AMD250321C00120000 | 2024-09-06 3:09PM EDT | 2025-03-21 | 28.54 | 31.05 | 31.40 | 0.00 | - | 110 | 553 | 56.16% |
| AMD250417C00120000 | 2024-09-06 12:19PM EDT | 2025-04-17 | 28.67 | 32.15 | 32.85 | 0.00 | - | 1 | 12 | 56.07% |
| AMD250620C00120000 | 2024-09-06 1:00PM EDT | 2025-06-20 | 31.45 | 34.95 | 35.35 | 0.00 | - | 15 | 847 | 55.66% |
| AMD250815C00120000 | 2024-09-06 1:49PM EDT | 2025-08-15 | 33.95 | 37.15 | 38.25 | 0.00 | - | 19 | 354 | 56.39% |
| AMD251219C00120000 | 2024-09-09 9:30AM EDT | 2025-12-19 | 40.25 | 40.90 | 42.35 | +0.77 | +1.95% | 2 | 667 | 55.44% |
| AMD260116C00120000 | 2024-09-09 3:28PM EDT | 2026-01-16 | 42.59 | 42.05 | 43.40 | -1.41 | -3.20% | 4 | 800 | 55.84% |
| AMD260618C00120000 | 2024-09-06 12:53PM EDT | 2026-06-18 | 43.40 | 46.90 | 47.40 | 0.00 | - | 4 | 113 | 55.81% |
| AMD261218C00120000 | 2024-09-09 10:31AM EDT | 2026-12-18 | 50.00 | 51.05 | 52.20 | +1.65 | +3.41% | 6 | 480 | 55.62% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00120000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 0.10 | 0.11 | 0.12 | -0.35 | -77.78% | 3,209 | 20,970 | 64.26% |
| AMD240920P00120000 | 2024-09-09 3:53PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.52 | -0.66 | -56.90% | 2,310 | 17,034 | 56.49% |
| AMD240927P00120000 | 2024-09-09 3:52PM EDT | 2024-09-27 | 0.99 | 0.93 | 0.96 | -0.75 | -43.10% | 124 | 1,817 | 53.13% |
| AMD241004P00120000 | 2024-09-09 3:39PM EDT | 2024-10-04 | 1.41 | 1.38 | 1.45 | -0.89 | -38.70% | 150 | 574 | 51.64% |
| AMD241011P00120000 | 2024-09-09 3:36PM EDT | 2024-10-11 | 1.84 | 1.83 | 1.92 | -1.06 | -36.55% | 58 | 2,724 | 50.62% |
| AMD241018P00120000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 2.33 | 2.29 | 2.34 | -1.02 | -30.45% | 574 | 12,240 | 50.05% |
| AMD241025P00120000 | 2024-09-09 3:32PM EDT | 2024-10-25 | 2.75 | 2.74 | 2.82 | -1.10 | -28.57% | 18 | 36 | 49.83% |
| AMD241115P00120000 | 2024-09-09 3:56PM EDT | 2024-11-15 | 4.81 | 4.60 | 4.70 | -1.04 | -17.78% | 193 | 11,409 | 52.04% |
| AMD241220P00120000 | 2024-09-09 3:42PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.40 | -1.25 | -16.34% | 564 | 4,534 | 49.92% |
| AMD250117P00120000 | 2024-09-09 2:53PM EDT | 2025-01-17 | 7.57 | 7.30 | 7.40 | -1.07 | -12.38% | 1,074 | 18,134 | 48.00% |
| AMD250221P00120000 | 2024-09-09 3:57PM EDT | 2025-02-21 | 9.00 | 8.85 | 8.95 | -1.25 | -12.20% | 24 | 4,479 | 47.68% |
| AMD250321P00120000 | 2024-09-09 12:37PM EDT | 2025-03-21 | 10.00 | 9.75 | 9.85 | -1.40 | -12.28% | 19 | 5,977 | 46.77% |
| AMD250417P00120000 | 2024-09-09 2:32PM EDT | 2025-04-17 | 10.80 | 10.50 | 10.65 | -0.94 | -8.01% | 42 | 573 | 46.03% |
| AMD250620P00120000 | 2024-09-09 3:13PM EDT | 2025-06-20 | 12.75 | 12.50 | 12.60 | -1.05 | -7.61% | 876 | 9,375 | 45.22% |
| AMD250815P00120000 | 2024-09-09 11:45AM EDT | 2025-08-15 | 14.73 | 14.00 | 14.20 | -0.90 | -5.76% | 5 | 2,369 | 44.83% |
| AMD251219P00120000 | 2024-09-09 3:29PM EDT | 2025-12-19 | 17.20 | 17.05 | 17.35 | +0.35 | +2.08% | 2 | 2,236 | 44.15% |
| AMD260116P00120000 | 2024-09-09 2:11PM EDT | 2026-01-16 | 17.96 | 17.60 | 17.85 | -0.89 | -4.72% | 29 | 12,689 | 43.78% |
| AMD260618P00120000 | 2024-09-06 12:03PM EDT | 2026-06-18 | 22.65 | 20.60 | 20.90 | 0.00 | - | 1 | 1,140 | 43.05% |
| AMD261218P00120000 | 2024-09-06 12:55PM EDT | 2026-12-18 | 25.33 | 23.30 | 23.70 | 0.00 | - | 4 | 2,647 | 41.91% |
© 2024 Yahoo. All rights reserved.