Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00270000 | 2024-08-22 1:32PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240920C00270000 | 2024-09-06 11:04AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD241018C00270000 | 2024-09-09 1:28PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD241115C00270000 | 2024-09-09 1:14PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD241220C00270000 | 2024-09-06 3:48PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117C00270000 | 2024-09-09 3:59PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| AMD250321C00270000 | 2024-09-09 9:40AM EDT | 2025-03-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD250620C00270000 | 2024-09-09 2:36PM EDT | 2025-06-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250815C00270000 | 2024-09-06 10:58AM EDT | 2025-08-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD251219C00270000 | 2024-09-06 12:59PM EDT | 2025-12-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00270000 | 2024-09-09 11:36AM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD260618C00270000 | 2024-09-09 10:05AM EDT | 2026-06-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218C00270000 | 2024-09-09 11:37AM EDT | 2026-12-18 | 14.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00270000 | 2024-08-26 9:55AM EDT | 2024-09-20 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00270000 | 2024-08-19 9:30AM EDT | 2024-10-18 | 121.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241115P00270000 | 2024-08-07 9:35AM EDT | 2024-11-15 | 135.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241220P00270000 | 2024-08-01 10:03AM EDT | 2024-12-20 | 127.43 | 121.20 | 121.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00270000 | 2024-07-10 12:13PM EDT | 2025-01-17 | 89.15 | 135.25 | 136.40 | 0.00 | - | 46 | 0 | 83.98% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 104.85 | 106.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00270000 | 2024-08-27 10:13AM EDT | 2025-08-15 | 119.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00270000 | 2024-08-01 2:20PM EDT | 2025-12-19 | 138.25 | 119.50 | 123.40 | 0.00 | - | 73 | 0 | 0.00% |
| AMD260116P00270000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 132.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618P00270000 | 2024-08-09 9:43AM EDT | 2026-06-18 | 135.88 | 134.10 | 139.00 | 0.00 | - | 1 | 79 | 44.54% |
| AMD261218P00270000 | 2024-07-25 10:50AM EDT | 2026-12-18 | 130.35 | 119.35 | 123.25 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.