Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:290.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00290000 | 2024-10-01 9:35AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,600 | 90.63% |
| AMD241115C00290000 | 2024-10-07 2:04PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 248 | 66.11% |
| AMD241220C00290000 | 2024-10-08 11:16AM EDT | 2024-12-20 | 0.37 | 0.36 | 0.38 | +0.03 | +8.82% | 21 | 614 | 55.52% |
| AMD250117C00290000 | 2024-10-08 10:31AM EDT | 2025-01-17 | 0.65 | 0.67 | 0.70 | 0.00 | - | 4 | 3,626 | 52.12% |
| AMD250321C00290000 | 2024-10-07 10:52AM EDT | 2025-03-21 | 1.80 | 1.97 | 2.00 | 0.00 | - | 15 | 385 | 50.32% |
| AMD250620C00290000 | 2024-10-08 11:52AM EDT | 2025-06-20 | 4.60 | 4.55 | 4.65 | 0.00 | - | 3 | 617 | 49.87% |
| AMD250815C00290000 | 2024-10-07 3:59PM EDT | 2025-08-15 | 6.36 | 6.40 | 6.60 | 0.00 | - | 1 | 443 | 50.07% |
| AMD251219C00290000 | 2024-10-04 11:22AM EDT | 2025-12-19 | 9.77 | 10.75 | 11.10 | 0.00 | - | 1 | 95 | 50.07% |
| AMD260116C00290000 | 2024-10-07 2:49PM EDT | 2026-01-16 | 11.38 | 11.85 | 12.05 | 0.00 | - | 1 | 976 | 50.19% |
| AMD260618C00290000 | 2024-09-30 9:59AM EDT | 2026-06-18 | 14.55 | 17.25 | 18.00 | 0.00 | - | 15 | 81 | 50.91% |
| AMD261218C00290000 | 2024-09-20 11:14AM EDT | 2026-12-18 | 17.00 | 23.45 | 23.90 | 0.00 | - | 1 | 94 | 51.12% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00290000 | 2024-10-01 11:17AM EDT | 2024-10-18 | 131.00 | 117.85 | 118.20 | 0.00 | - | 1 | 0 | 117.58% |
| AMD241115P00290000 | 2024-09-18 2:35PM EDT | 2024-11-15 | 138.20 | 117.75 | 118.40 | 0.00 | - | 1 | 0 | 66.31% |
| AMD241220P00290000 | 2024-09-20 11:03AM EDT | 2024-12-20 | 136.38 | 117.80 | 118.20 | 0.00 | - | 7 | 0 | 52.64% |
| AMD250117P00290000 | 2024-10-07 9:55AM EDT | 2025-01-17 | 118.10 | 117.65 | 118.35 | -2.90 | -2.40% | 1 | 0 | 47.97% |
| AMD250620P00290000 | 2024-08-01 3:31PM EDT | 2025-06-20 | 156.15 | 139.40 | 144.00 | 0.00 | - | - | 0 | 90.66% |
| AMD260116P00290000 | 2024-10-04 2:56PM EDT | 2026-01-16 | 122.36 | 120.05 | 121.15 | 0.00 | - | 2 | 7 | 33.58% |
| AMD260618P00290000 | 2024-08-09 11:31AM EDT | 2026-06-18 | 156.19 | 153.75 | 157.85 | 0.00 | - | 9 | 9 | 74.39% |
| AMD261218P00290000 | 2024-09-04 12:19PM EDT | 2026-12-18 | 150.90 | 123.70 | 127.60 | 0.00 | - | 1 | 2 | 35.48% |
© 2024 Yahoo. All rights reserved.