Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00125000 | 2024-10-03 3:33PM EDT | 2024-10-11 | 37.49 | 45.75 | 46.15 | 0.00 | - | 11 | 33 | 101.17% |
| AMD241018C00125000 | 2024-10-04 11:41AM EDT | 2024-10-18 | 42.63 | 45.95 | 46.35 | +4.68 | +12.33% | 30 | 991 | 86.33% |
| AMD241025C00125000 | 2024-10-02 10:24AM EDT | 2024-10-25 | 37.64 | 46.15 | 46.55 | 0.00 | - | 1 | 21 | 77.30% |
| AMD241101C00125000 | 2024-10-03 3:31PM EDT | 2024-11-01 | 38.27 | 46.40 | 47.00 | 0.00 | - | 16 | 32 | 74.85% |
| AMD241115C00125000 | 2024-10-04 3:12PM EDT | 2024-11-15 | 46.70 | 47.10 | 47.80 | +6.95 | +17.48% | 8 | 597 | 71.24% |
| AMD241220C00125000 | 2024-10-04 2:50PM EDT | 2024-12-20 | 48.00 | 48.70 | 49.15 | +3.30 | +7.38% | 6 | 624 | 63.61% |
| AMD250117C00125000 | 2024-10-04 3:22PM EDT | 2025-01-17 | 50.00 | 49.90 | 50.30 | +5.95 | +13.51% | 7 | 5,068 | 60.79% |
| AMD250221C00125000 | 2024-10-04 11:00AM EDT | 2025-02-21 | 49.26 | 51.55 | 52.20 | +3.96 | +8.74% | 1 | 50 | 60.10% |
| AMD250321C00125000 | 2024-10-04 3:49PM EDT | 2025-03-21 | 53.31 | 52.80 | 53.25 | +5.31 | +11.06% | 9 | 746 | 58.96% |
| AMD250417C00125000 | 2024-10-01 3:04PM EDT | 2025-04-17 | 45.80 | 53.80 | 55.05 | 0.00 | - | 6 | 111 | 59.17% |
| AMD250620C00125000 | 2024-10-04 3:50PM EDT | 2025-06-20 | 57.00 | 56.50 | 57.15 | +4.25 | +8.06% | 107 | 2,148 | 57.66% |
| AMD250815C00125000 | 2024-09-26 10:31AM EDT | 2025-08-15 | 55.00 | 57.20 | 59.55 | 0.00 | - | 2 | 148 | 55.86% |
| AMD250919C00125000 | 2024-10-04 1:30PM EDT | 2025-09-19 | 59.45 | 58.85 | 60.55 | +13.31 | +28.85% | 4 | 3 | 55.84% |
| AMD251219C00125000 | 2024-10-04 12:22PM EDT | 2025-12-19 | 60.95 | 62.10 | 64.35 | +3.35 | +5.82% | 1 | 403 | 56.37% |
| AMD260116C00125000 | 2024-10-04 3:40PM EDT | 2026-01-16 | 64.50 | 63.15 | 64.60 | +7.05 | +12.27% | 17 | 1,006 | 55.83% |
| AMD260618C00125000 | 2024-10-01 10:16AM EDT | 2026-06-18 | 60.39 | 67.15 | 70.95 | 0.00 | - | 1 | 62 | 56.48% |
| AMD261218C00125000 | 2024-10-04 1:14PM EDT | 2026-12-18 | 72.90 | 72.70 | 75.50 | +2.95 | +4.22% | 2 | 151 | 56.46% |
| AMD270115C00125000 | 2024-10-03 11:41AM EDT | 2027-01-15 | 69.40 | 72.90 | 76.70 | 0.00 | - | 1 | 2 | 56.43% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00125000 | 2024-10-04 3:56PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 367 | 1,073 | 91.41% |
| AMD241018P00125000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 638 | 10,740 | 71.09% |
| AMD241025P00125000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.13 | 0.13 | 0.15 | -0.15 | -53.57% | 368 | 4,755 | 63.57% |
| AMD241101P00125000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 0.35 | 0.33 | 0.40 | -0.25 | -41.67% | 59 | 239 | 64.01% |
| AMD241108P00125000 | 2024-10-04 3:42PM EDT | 2024-11-08 | 0.59 | 0.37 | 0.62 | -0.41 | -41.00% | 21 | 86 | 60.40% |
| AMD241115P00125000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 0.74 | 0.72 | 0.75 | -0.47 | -38.84% | 310 | 7,818 | 59.64% |
| AMD241122P00125000 | 2024-10-04 2:58PM EDT | 2024-11-22 | 0.95 | 0.82 | 1.15 | +0.95 | - | 37 | 0 | 58.86% |
| AMD241220P00125000 | 2024-10-04 3:38PM EDT | 2024-12-20 | 1.58 | 1.57 | 1.62 | -0.81 | -33.89% | 81 | 7,431 | 52.75% |
| AMD250117P00125000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 2.31 | 2.29 | 2.35 | -0.94 | -28.92% | 775 | 12,454 | 50.11% |
| AMD250221P00125000 | 2024-10-04 1:14PM EDT | 2025-02-21 | 3.68 | 3.45 | 3.55 | -0.87 | -19.12% | 2 | 3,679 | 49.61% |
| AMD250321P00125000 | 2024-10-04 3:37PM EDT | 2025-03-21 | 4.25 | 4.20 | 4.30 | -1.10 | -20.56% | 52 | 4,946 | 48.40% |
| AMD250417P00125000 | 2024-10-02 12:46PM EDT | 2025-04-17 | 6.17 | 4.80 | 4.95 | 0.00 | - | 3 | 1,168 | 47.30% |
| AMD250620P00125000 | 2024-10-04 3:33PM EDT | 2025-06-20 | 6.60 | 6.55 | 6.65 | -0.85 | -11.41% | 103 | 13,215 | 46.10% |
| AMD250815P00125000 | 2024-10-04 1:49PM EDT | 2025-08-15 | 8.10 | 7.75 | 8.05 | -1.48 | -15.45% | 3 | 2,011 | 45.36% |
| AMD250919P00125000 | 2024-10-04 1:53PM EDT | 2025-09-19 | 8.80 | 8.50 | 8.60 | -0.60 | -6.38% | 23 | 109 | 44.31% |
| AMD251219P00125000 | 2024-10-04 1:34PM EDT | 2025-12-19 | 10.89 | 10.55 | 10.90 | -1.03 | -8.64% | 11 | 1,561 | 44.12% |
| AMD260116P00125000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 11.36 | 11.10 | 11.40 | -1.18 | -9.41% | 1 | 3,850 | 43.74% |
| AMD260618P00125000 | 2024-10-04 3:58PM EDT | 2026-06-18 | 14.09 | 13.95 | 14.35 | -1.39 | -8.98% | 1 | 804 | 42.77% |
| AMD261218P00125000 | 2024-10-03 12:00PM EDT | 2026-12-18 | 18.27 | 16.60 | 17.30 | 0.00 | - | 4 | 2,596 | 41.70% |
| AMD270115P00125000 | 2024-10-04 3:20PM EDT | 2027-01-15 | 17.45 | 17.00 | 17.65 | -1.30 | -6.93% | 6 | 6 | 41.46% |
© 2024 Yahoo. All rights reserved.