Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00155000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 36,850 | 23,964 | 0.00% |
| AMD240927C00155000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7,118 | 4,994 | 0.00% |
| AMD241004C00155000 | 2024-09-19 3:58PM EDT | 2024-10-04 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1,304 | 3,345 | 0.00% |
| AMD241011C00155000 | 2024-09-19 3:59PM EDT | 2024-10-11 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1,401 | 1,564 | 0.00% |
| AMD241018C00155000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4,207 | 10,519 | 0.00% |
| AMD241025C00155000 | 2024-09-19 3:58PM EDT | 2024-10-25 | 9.97 | 0.00 | 0.00 | 0.00 | - | 248 | 375 | 0.00% |
| AMD241101C00155000 | 2024-09-19 3:15PM EDT | 2024-11-01 | 12.10 | 0.00 | 0.00 | 0.00 | - | 121 | 112 | 0.00% |
| AMD241115C00155000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 935 | 11,167 | 0.00% |
| AMD241220C00155000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 607 | 5,703 | 0.00% |
| AMD250117C00155000 | 2024-09-19 3:44PM EDT | 2025-01-17 | 19.23 | 0.00 | 0.00 | 0.00 | - | 462 | 6,381 | 0.00% |
| AMD250221C00155000 | 2024-09-19 3:19PM EDT | 2025-02-21 | 21.72 | 0.00 | 0.00 | 0.00 | - | 44 | 760 | 0.00% |
| AMD250321C00155000 | 2024-09-19 3:56PM EDT | 2025-03-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 111 | 4,344 | 0.00% |
| AMD250417C00155000 | 2024-09-19 3:05PM EDT | 2025-04-17 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 0.00% |
| AMD250620C00155000 | 2024-09-19 3:40PM EDT | 2025-06-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 216 | 1,466 | 0.00% |
| AMD250815C00155000 | 2024-09-19 1:49PM EDT | 2025-08-15 | 32.65 | 0.00 | 0.00 | 0.00 | - | 20 | 238 | 0.00% |
| AMD250919C00155000 | 2024-09-19 2:50PM EDT | 2025-09-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMD251219C00155000 | 2024-09-19 1:56PM EDT | 2025-12-19 | 38.49 | 0.00 | 0.00 | 0.00 | - | 21 | 289 | 0.00% |
| AMD260116C00155000 | 2024-09-19 3:54PM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,673 | 0.00% |
| AMD260618C00155000 | 2024-09-19 2:51PM EDT | 2026-06-18 | 44.34 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 0.00% |
| AMD261218C00155000 | 2024-09-19 2:18PM EDT | 2026-12-18 | 50.62 | 0.00 | 0.00 | 0.00 | - | 13 | 607 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00155000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 67,416 | 12,116 | 6.25% |
| AMD240927P00155000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4,411 | 1,488 | 1.56% |
| AMD241004P00155000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 4.39 | 0.00 | 0.00 | 0.00 | - | 920 | 491 | 1.56% |
| AMD241011P00155000 | 2024-09-19 3:56PM EDT | 2024-10-11 | 5.80 | 0.00 | 0.00 | 0.00 | - | 411 | 331 | 1.56% |
| AMD241018P00155000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2,744 | 6,545 | 0.78% |
| AMD241025P00155000 | 2024-09-19 3:59PM EDT | 2024-10-25 | 7.40 | 0.00 | 0.00 | 0.00 | - | 763 | 466 | 0.78% |
| AMD241101P00155000 | 2024-09-19 3:59PM EDT | 2024-11-01 | 9.01 | 0.00 | 0.00 | 0.00 | - | 159 | 130 | 0.78% |
| AMD241115P00155000 | 2024-09-19 3:58PM EDT | 2024-11-15 | 10.74 | 0.00 | 0.00 | 0.00 | - | 697 | 2,959 | 0.78% |
| AMD241220P00155000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 13.06 | 0.00 | 0.00 | 0.00 | - | 559 | 3,357 | 0.78% |
| AMD250117P00155000 | 2024-09-19 3:53PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 334 | 6,921 | 0.39% |
| AMD250221P00155000 | 2024-09-19 1:49PM EDT | 2025-02-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 176 | 983 | 0.39% |
| AMD250321P00155000 | 2024-09-19 2:34PM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,979 | 0.39% |
| AMD250417P00155000 | 2024-09-17 9:49AM EDT | 2025-04-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.39% |
| AMD250620P00155000 | 2024-09-19 1:26PM EDT | 2025-06-20 | 20.91 | 0.00 | 0.00 | 0.00 | - | 837 | 2,938 | 0.39% |
| AMD250815P00155000 | 2024-09-16 10:42AM EDT | 2025-08-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 279 | 1,257 | 0.39% |
| AMD251219P00155000 | 2024-09-19 2:08PM EDT | 2025-12-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 0.20% |
| AMD260116P00155000 | 2024-09-18 12:54PM EDT | 2026-01-16 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 905 | 0.20% |
| AMD260618P00155000 | 2024-09-19 10:53AM EDT | 2026-06-18 | 32.89 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 0.20% |
| AMD261218P00155000 | 2024-09-19 2:48PM EDT | 2026-12-18 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.20% |
© 2024 Yahoo. All rights reserved.