Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00330000 | 2024-07-24 1:20PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 459 | 110.94% |
| AMD240920C00330000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 19 | 1,640 | 75.78% |
| AMD241018C00330000 | 2024-07-19 12:39PM EDT | 2024-10-18 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 557 | 66.02% |
| AMD241115C00330000 | 2024-07-25 10:20AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.15 | 0.00 | - | 3 | 266 | 61.33% |
| AMD241220C00330000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 2 | 537 | 56.74% |
| AMD250117C00330000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.33 | -0.18 | -36.00% | 25 | 610 | 54.44% |
| AMD250321C00330000 | 2024-07-25 12:26PM EDT | 2025-03-21 | 0.77 | 0.63 | 0.71 | 0.00 | - | 18 | 290 | 51.98% |
| AMD250620C00330000 | 2024-07-26 1:11PM EDT | 2025-06-20 | 1.57 | 1.53 | 1.59 | -0.05 | -3.09% | 4 | 414 | 50.98% |
| AMD251219C00330000 | 2024-07-12 11:22AM EDT | 2025-12-19 | 14.48 | 4.30 | 4.55 | 0.00 | - | 1 | 131 | 51.08% |
| AMD260116C00330000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 4.85 | 4.75 | 5.00 | -0.15 | -3.00% | 2 | 275 | 50.94% |
| AMD260618C00330000 | 2024-07-24 10:27AM EDT | 2026-06-18 | 10.42 | 7.90 | 8.30 | 0.00 | - | 3 | 21 | 51.60% |
| AMD261218C00330000 | 2024-07-25 10:20AM EDT | 2026-12-18 | 12.20 | 11.95 | 12.45 | 0.00 | - | 1 | 44 | 52.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 2024-08-16 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 169.45 | 178.15 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 175.69 | 189.60 | 190.50 | 0.00 | - | 4 | 0 | 63.67% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 2024-12-20 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 0.00% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD251219P00330000 | 2024-07-11 3:40PM EDT | 2025-12-19 | 149.90 | 188.45 | 192.50 | 0.00 | - | 1 | 0 | 45.03% |
| AMD260116P00330000 | 2024-07-11 3:21PM EDT | 2026-01-16 | 151.00 | 187.50 | 192.50 | 0.00 | - | 2 | 0 | 43.85% |
| AMD261218P00330000 | 2024-06-24 12:43PM EDT | 2026-12-18 | 168.55 | 183.30 | 187.75 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.