Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00200000 | 2024-09-05 11:30AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 50.00% |
| AMD240920C00200000 | 2024-09-06 3:28PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| AMD240927C00200000 | 2024-09-06 10:12AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| AMD241004C00200000 | 2024-09-06 12:49PM EDT | 2024-10-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| AMD241011C00200000 | 2024-09-05 12:18PM EDT | 2024-10-11 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD241018C00200000 | 2024-09-06 3:43PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 25.00% |
| AMD241025C00200000 | 2024-09-06 3:49PM EDT | 2024-10-25 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00200000 | 2024-09-06 3:26PM EDT | 2024-11-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| AMD241220C00200000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| AMD250117C00200000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 12.50% |
| AMD250221C00200000 | 2024-09-06 3:17PM EDT | 2025-02-21 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 12.50% |
| AMD250321C00200000 | 2024-09-06 3:53PM EDT | 2025-03-21 | 4.14 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| AMD250417C00200000 | 2024-09-06 12:29PM EDT | 2025-04-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250620C00200000 | 2024-09-06 3:51PM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 12.50% |
| AMD250815C00200000 | 2024-09-06 3:30PM EDT | 2025-08-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| AMD251219C00200000 | 2024-09-06 1:40PM EDT | 2025-12-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AMD260116C00200000 | 2024-09-06 2:46PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| AMD260618C00200000 | 2024-09-06 1:18PM EDT | 2026-06-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD261218C00200000 | 2024-09-06 3:08PM EDT | 2026-12-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00200000 | 2024-09-06 10:14AM EDT | 2024-09-13 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00200000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 60.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240927P00200000 | 2024-08-30 11:07AM EDT | 2024-09-27 | 53.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD241004P00200000 | 2024-08-29 9:44AM EDT | 2024-10-04 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00200000 | 2024-09-04 9:35AM EDT | 2024-10-18 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00200000 | 2024-09-06 3:08PM EDT | 2024-11-15 | 65.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241220P00200000 | 2024-09-06 3:54PM EDT | 2024-12-20 | 66.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250117P00200000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 66.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250221P00200000 | 2024-08-26 11:56AM EDT | 2025-02-21 | 53.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250321P00200000 | 2024-09-06 11:01AM EDT | 2025-03-21 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00200000 | 2024-09-06 12:48PM EDT | 2025-06-20 | 69.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00200000 | 2024-08-22 3:07PM EDT | 2025-08-15 | 56.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD251219P00200000 | 2024-09-06 2:42PM EDT | 2025-12-19 | 72.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00200000 | 2024-09-04 9:37AM EDT | 2026-01-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00200000 | 2024-08-12 1:49PM EDT | 2026-06-18 | 72.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD261218P00200000 | 2024-09-04 1:19PM EDT | 2026-12-18 | 72.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.