Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:250.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00250000 | 2024-08-30 10:32AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 156.25% |
| AMD240920C00250000 | 2024-09-09 11:59AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,818 | 100.00% |
| AMD240927C00250000 | 2024-09-05 2:33PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 88 | 81.25% |
| AMD241004C00250000 | 2024-09-06 10:15AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 12 | 77.34% |
| AMD241018C00250000 | 2024-09-09 11:00AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 5,985 | 67.58% |
| AMD241115C00250000 | 2024-09-09 10:21AM EDT | 2024-11-15 | 0.18 | 0.19 | 0.20 | -0.02 | -10.00% | 58 | 2,372 | 61.38% |
| AMD241220C00250000 | 2024-09-09 10:12AM EDT | 2024-12-20 | 0.37 | 0.36 | 0.38 | +0.02 | +5.71% | 28 | 3,881 | 54.59% |
| AMD250117C00250000 | 2024-09-09 1:59PM EDT | 2025-01-17 | 0.59 | 0.59 | 0.60 | +0.04 | +7.27% | 35 | 14,133 | 52.15% |
| AMD250221C00250000 | 2024-09-06 12:41PM EDT | 2025-02-21 | 0.93 | 1.03 | 1.06 | 0.00 | - | 22 | 753 | 51.20% |
| AMD250321C00250000 | 2024-09-09 11:47AM EDT | 2025-03-21 | 1.40 | 1.46 | 1.48 | +0.10 | +7.69% | 51 | 768 | 50.67% |
| AMD250620C00250000 | 2024-09-06 3:50PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.25 | +0.22 | +7.38% | 2 | 4,659 | 50.05% |
| AMD250815C00250000 | 2024-09-06 12:57PM EDT | 2025-08-15 | 4.04 | 4.45 | 4.55 | 0.00 | - | 2 | 358 | 50.02% |
| AMD251219C00250000 | 2024-09-09 12:08PM EDT | 2025-12-19 | 7.76 | 7.70 | 7.90 | +0.67 | +9.45% | 10 | 557 | 50.59% |
| AMD260116C00250000 | 2024-09-09 1:06PM EDT | 2026-01-16 | 8.50 | 8.35 | 8.55 | +0.80 | +10.39% | 24 | 2,257 | 50.49% |
| AMD260618C00250000 | 2024-09-05 3:23PM EDT | 2026-06-18 | 13.35 | 12.55 | 12.80 | 0.00 | - | 180 | 713 | 51.21% |
| AMD261218C00250000 | 2024-09-09 9:57AM EDT | 2026-12-18 | 17.45 | 17.10 | 17.60 | +1.15 | +7.06% | 1 | 798 | 51.52% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00250000 | 2024-08-28 9:38AM EDT | 2024-09-20 | 100.95 | 112.65 | 112.90 | 0.00 | - | 210 | 0 | 0.00% |
| AMD241018P00250000 | 2024-09-05 3:41PM EDT | 2024-10-18 | 110.97 | 112.60 | 112.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00250000 | 2024-07-12 3:47PM EDT | 2024-11-15 | 70.45 | 114.95 | 116.00 | 0.00 | - | 1 | 0 | 96.34% |
| AMD241220P00250000 | 2024-07-29 3:57PM EDT | 2024-12-20 | 110.05 | 103.30 | 104.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00250000 | 2024-09-06 3:32PM EDT | 2025-01-17 | 112.80 | 112.65 | 112.95 | -2.79 | -2.41% | 15 | 131 | 0.00% |
| AMD250321P00250000 | 2024-07-26 12:43PM EDT | 2025-03-21 | 108.90 | 94.95 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00250000 | 2024-08-21 11:21AM EDT | 2025-06-20 | 94.80 | 111.85 | 113.80 | 0.00 | - | 3 | 0 | 37.61% |
| AMD250815P00250000 | 2024-08-28 11:31AM EDT | 2025-08-15 | 105.15 | 111.10 | 114.80 | 0.00 | - | 1 | 9 | 40.14% |
| AMD251219P00250000 | 2024-08-20 10:38AM EDT | 2025-12-19 | 97.05 | 113.25 | 116.00 | 0.00 | - | 3 | 32 | 38.59% |
| AMD260116P00250000 | 2024-08-09 12:39PM EDT | 2026-01-16 | 115.89 | 115.55 | 118.50 | 0.00 | - | 122 | 201 | 44.16% |
| AMD260618P00250000 | 2024-09-06 10:38AM EDT | 2026-06-18 | 117.87 | 113.65 | 116.60 | 0.00 | - | 2 | 10 | 34.33% |
| AMD261218P00250000 | 2024-08-08 1:58PM EDT | 2026-12-18 | 118.00 | 117.00 | 121.50 | 0.00 | - | 16 | 8 | 39.18% |
© 2024 Yahoo. All rights reserved.