Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00180000 | 2024-09-09 3:44PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| AMD240920C00180000 | 2024-09-09 3:52PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 25.00% |
| AMD240927C00180000 | 2024-09-09 3:30PM EDT | 2024-09-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AMD241004C00180000 | 2024-09-09 3:18PM EDT | 2024-10-04 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AMD241011C00180000 | 2024-09-09 3:28PM EDT | 2024-10-11 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD241018C00180000 | 2024-09-09 3:58PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| AMD241025C00180000 | 2024-09-09 3:58PM EDT | 2024-10-25 | 0.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD241115C00180000 | 2024-09-09 3:44PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMD241220C00180000 | 2024-09-09 3:43PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| AMD250117C00180000 | 2024-09-09 3:57PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AMD250221C00180000 | 2024-09-09 3:16PM EDT | 2025-02-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AMD250321C00180000 | 2024-09-09 3:55PM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AMD250417C00180000 | 2024-09-06 3:28PM EDT | 2025-04-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620C00180000 | 2024-09-09 3:56PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD250815C00180000 | 2024-09-09 2:16PM EDT | 2025-08-15 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219C00180000 | 2024-09-09 2:45PM EDT | 2025-12-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD260116C00180000 | 2024-09-09 1:00PM EDT | 2026-01-16 | 19.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618C00180000 | 2024-09-05 12:46PM EDT | 2026-06-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMD261218C00180000 | 2024-09-09 3:20PM EDT | 2026-12-18 | 30.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00180000 | 2024-09-09 9:35AM EDT | 2024-09-13 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00180000 | 2024-09-09 3:19PM EDT | 2024-09-20 | 42.48 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AMD240927P00180000 | 2024-09-06 10:24AM EDT | 2024-09-27 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241004P00180000 | 2024-08-30 10:07AM EDT | 2024-10-04 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241011P00180000 | 2024-09-06 11:06AM EDT | 2024-10-11 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00180000 | 2024-09-06 3:04PM EDT | 2024-10-18 | 46.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115P00180000 | 2024-09-09 12:06PM EDT | 2024-11-15 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00180000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 46.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD250117P00180000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 47.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD250221P00180000 | 2024-09-09 3:07PM EDT | 2025-02-21 | 45.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321P00180000 | 2024-08-29 12:21PM EDT | 2025-03-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250417P00180000 | 2024-08-26 9:49AM EDT | 2025-04-17 | 36.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00180000 | 2024-09-06 12:16PM EDT | 2025-06-20 | 52.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250815P00180000 | 2024-09-03 11:23AM EDT | 2025-08-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD251219P00180000 | 2024-09-06 12:46PM EDT | 2025-12-19 | 57.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00180000 | 2024-09-06 11:00AM EDT | 2026-01-16 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00180000 | 2024-08-19 9:42AM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD261218P00180000 | 2024-09-04 12:16PM EDT | 2026-12-18 | 57.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.