Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00170000 | 2024-09-10 3:57PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | +0.01 | - | 92 | 2,372 | 64.06% |
| AMD240920C00170000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 886 | 11,605 | 50.49% |
| AMD240927C00170000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 0.35 | 0.34 | 0.37 | +0.13 | +59.09% | 79 | 1,064 | 48.34% |
| AMD241004C00170000 | 2024-09-10 3:56PM EDT | 2024-10-04 | 0.70 | 0.69 | 0.72 | +0.27 | +62.79% | 184 | 667 | 47.68% |
| AMD241011C00170000 | 2024-09-10 3:51PM EDT | 2024-10-11 | 1.19 | 1.23 | 1.30 | +0.48 | +67.61% | 468 | 1,039 | 49.37% |
| AMD241018C00170000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 1.75 | 1.70 | 1.74 | +0.69 | +65.09% | 397 | 9,802 | 48.88% |
| AMD241025C00170000 | 2024-09-10 3:59PM EDT | 2024-10-25 | 2.18 | 2.17 | 2.23 | +0.83 | +61.48% | 27 | 986 | 48.85% |
| AMD241115C00170000 | 2024-09-10 3:54PM EDT | 2024-11-15 | 4.40 | 4.35 | 4.45 | +1.28 | +41.03% | 99 | 7,288 | 52.53% |
| AMD241220C00170000 | 2024-09-10 3:44PM EDT | 2024-12-20 | 6.54 | 6.60 | 6.65 | +1.64 | +33.47% | 304 | 3,756 | 51.31% |
| AMD250117C00170000 | 2024-09-10 3:36PM EDT | 2025-01-17 | 8.10 | 8.15 | 8.25 | +1.72 | +26.96% | 159 | 6,812 | 50.61% |
| AMD250221C00170000 | 2024-09-10 11:05AM EDT | 2025-02-21 | 8.56 | 10.50 | 10.60 | +0.31 | +3.76% | 15 | 952 | 51.50% |
| AMD250321C00170000 | 2024-09-10 3:23PM EDT | 2025-03-21 | 11.75 | 12.00 | 12.10 | +2.00 | +20.51% | 4 | 2,809 | 51.41% |
| AMD250417C00170000 | 2024-09-10 11:45AM EDT | 2025-04-17 | 12.87 | 13.35 | 13.50 | +3.05 | +31.06% | 3 | 129 | 51.37% |
| AMD250620C00170000 | 2024-09-10 3:10PM EDT | 2025-06-20 | 16.31 | 16.65 | 16.80 | +2.45 | +17.68% | 58 | 6,167 | 51.90% |
| AMD250815C00170000 | 2024-09-10 9:53AM EDT | 2025-08-15 | 16.80 | 19.30 | 19.45 | +0.40 | +2.44% | 18 | 476 | 52.29% |
| AMD251219C00170000 | 2024-09-10 2:02PM EDT | 2025-12-19 | 24.15 | 24.55 | 24.95 | +2.70 | +12.59% | 17 | 605 | 53.02% |
| AMD260116C00170000 | 2024-09-10 3:06PM EDT | 2026-01-16 | 25.18 | 25.35 | 25.85 | +2.32 | +10.15% | 38 | 2,685 | 52.77% |
| AMD260618C00170000 | 2024-09-10 3:45PM EDT | 2026-06-18 | 31.07 | 31.00 | 31.40 | +3.20 | +11.48% | 54 | 2,310 | 53.51% |
| AMD261218C00170000 | 2024-09-10 2:16PM EDT | 2026-12-18 | 36.05 | 36.20 | 36.85 | +2.98 | +9.01% | 6 | 591 | 53.51% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00170000 | 2024-09-10 3:54PM EDT | 2024-09-13 | 27.35 | 27.00 | 27.25 | -4.49 | -14.10% | 3 | 4 | 80.08% |
| AMD240920P00170000 | 2024-09-10 3:32PM EDT | 2024-09-20 | 27.05 | 26.85 | 27.10 | -4.54 | -14.37% | 24 | 835 | 0.00% |
| AMD240927P00170000 | 2024-09-10 10:12AM EDT | 2024-09-27 | 28.00 | 26.95 | 27.25 | -5.15 | -15.54% | 53 | 57 | 37.79% |
| AMD241004P00170000 | 2024-09-09 10:18AM EDT | 2024-10-04 | 33.20 | 27.20 | 27.45 | 0.00 | - | 1 | 22 | 39.11% |
| AMD241011P00170000 | 2024-09-09 10:44AM EDT | 2024-10-11 | 34.33 | 27.45 | 27.90 | 0.00 | - | 9 | 11 | 42.46% |
| AMD241018P00170000 | 2024-09-09 12:17PM EDT | 2024-10-18 | 30.42 | 27.90 | 28.15 | -2.78 | -8.37% | 3 | 3,448 | 41.46% |
| AMD241025P00170000 | 2024-09-10 10:12AM EDT | 2024-10-25 | 32.63 | 28.20 | 28.55 | -4.32 | -11.69% | 12 | 2 | 42.02% |
| AMD241115P00170000 | 2024-09-10 2:08PM EDT | 2024-11-15 | 30.95 | 29.90 | 30.10 | -4.01 | -11.47% | 50 | 4,092 | 44.71% |
| AMD241220P00170000 | 2024-09-10 12:53PM EDT | 2024-12-20 | 34.25 | 31.30 | 31.70 | -2.85 | -7.68% | 11 | 1,581 | 43.16% |
| AMD250117P00170000 | 2024-09-10 2:15PM EDT | 2025-01-17 | 33.15 | 32.50 | 32.90 | -4.59 | -12.16% | 6 | 4,773 | 42.47% |
| AMD250221P00170000 | 2024-09-09 11:49AM EDT | 2025-02-21 | 37.10 | 34.15 | 34.40 | -1.45 | -3.76% | 3 | 255 | 42.17% |
| AMD250321P00170000 | 2024-09-06 11:00AM EDT | 2025-03-21 | 41.10 | 35.20 | 35.45 | 0.00 | - | 1 | 1,453 | 41.80% |
| AMD250417P00170000 | 2024-08-29 12:39PM EDT | 2025-04-17 | 32.66 | 35.90 | 36.45 | 0.00 | - | 2 | 9 | 41.60% |
| AMD250620P00170000 | 2024-09-09 10:48AM EDT | 2025-06-20 | 42.80 | 38.30 | 38.60 | 0.00 | - | 4 | 6,072 | 41.14% |
| AMD250815P00170000 | 2024-09-03 3:40PM EDT | 2025-08-15 | 43.40 | 39.70 | 40.40 | 0.00 | - | 4 | 262 | 41.00% |
| AMD251219P00170000 | 2024-09-04 10:28AM EDT | 2025-12-19 | 44.38 | 43.40 | 44.00 | 0.00 | - | 1 | 847 | 40.73% |
| AMD260116P00170000 | 2024-09-06 1:42PM EDT | 2026-01-16 | 49.50 | 44.20 | 44.60 | 0.00 | - | 2 | 1,429 | 40.47% |
| AMD260618P00170000 | 2024-09-06 9:40AM EDT | 2026-06-18 | 50.50 | 47.25 | 48.45 | 0.00 | - | 2 | 1,155 | 40.47% |
| AMD261218P00170000 | 2024-09-06 11:18AM EDT | 2026-12-18 | 55.74 | 50.25 | 52.15 | 0.00 | - | 14 | 111 | 40.04% |
© 2024 Yahoo. All rights reserved.