Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:310.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00310000 | 2024-09-18 12:33PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 661 | 400.00% |
| AMD241018C00310000 | 2024-09-20 12:17PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 509 | 81.25% |
| AMD241115C00310000 | 2024-09-19 12:35PM EDT | 2024-11-15 | 0.09 | 0.06 | 0.09 | 0.00 | - | 4 | 204 | 67.19% |
| AMD241220C00310000 | 2024-09-19 10:31AM EDT | 2024-12-20 | 0.20 | 0.17 | 0.19 | 0.00 | - | 69 | 1,250 | 58.40% |
| AMD250117C00310000 | 2024-09-20 12:16PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.29 | -0.02 | -6.45% | 1 | 2,237 | 54.10% |
| AMD250321C00310000 | 2024-09-16 2:38PM EDT | 2025-03-21 | 0.79 | 0.73 | 0.76 | 0.00 | - | 9 | 231 | 50.61% |
| AMD250620C00310000 | 2024-09-17 11:18AM EDT | 2025-06-20 | 2.08 | 1.92 | 1.96 | 0.00 | - | 2 | 581 | 49.35% |
| AMD250815C00310000 | 2024-09-06 11:30AM EDT | 2025-08-15 | 1.79 | 2.89 | 3.00 | 0.00 | - | 5 | 347 | 49.32% |
| AMD251219C00310000 | 2024-09-09 12:32PM EDT | 2025-12-19 | 3.98 | 5.60 | 5.90 | 0.00 | - | 1 | 106 | 49.78% |
| AMD260116C00310000 | 2024-09-19 3:37PM EDT | 2026-01-16 | 6.95 | 6.35 | 6.50 | 0.00 | - | 4 | 566 | 49.66% |
| AMD260618C00310000 | 2024-09-09 9:50AM EDT | 2026-06-18 | 7.50 | 10.25 | 10.65 | 0.00 | - | 5 | 84 | 50.14% |
| AMD261218C00310000 | 2024-09-16 10:14AM EDT | 2026-12-18 | 15.60 | 14.90 | 15.40 | 0.00 | - | 2 | 161 | 50.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00310000 | 2024-09-03 12:46PM EDT | 2024-09-20 | 170.40 | 155.25 | 155.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00310000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 155.72 | 158.05 | 158.45 | 0.00 | - | 3 | 0 | 156.18% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-07-01 3:01PM EDT | 2024-12-20 | 152.60 | 164.85 | 167.55 | 0.00 | - | 17 | 0 | 130.93% |
| AMD250117P00310000 | 2024-09-19 3:37PM EDT | 2025-01-17 | 152.90 | 155.35 | 156.05 | 0.00 | - | 1 | 1 | 45.31% |
| AMD250321P00310000 | 2024-07-11 12:13PM EDT | 2025-03-21 | 131.40 | 173.75 | 177.15 | 0.00 | - | - | 0 | 117.92% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 53.44% |
| AMD260116P00310000 | 2024-09-17 12:34PM EDT | 2026-01-16 | 157.55 | 153.35 | 157.05 | 0.00 | - | 1 | 0 | 33.20% |
| AMD261218P00310000 | 2024-07-08 9:35AM EDT | 2026-12-18 | 142.55 | 174.05 | 179.00 | 0.00 | - | 1 | 2 | 57.03% |
© 2024 Yahoo. All rights reserved.