Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00390000 | 2024-09-04 11:18AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 739 | 512.50% |
| AMD241018C00390000 | 2024-09-20 12:16PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,108 | 93.75% |
| AMD241115C00390000 | 2024-09-18 11:46AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 1,046 | 77.73% |
| AMD241220C00390000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 1,704 | 68.16% |
| AMD250117C00390000 | 2024-09-20 3:57PM EDT | 2025-01-17 | 0.14 | 0.14 | 0.15 | 0.00 | - | 28 | 4,017 | 62.50% |
| AMD250620C00390000 | 2024-09-20 3:48PM EDT | 2025-06-20 | 0.73 | 0.74 | 0.78 | -0.06 | -7.59% | 29 | 2,405 | 51.18% |
| AMD250815C00390000 | 2024-09-20 2:57PM EDT | 2025-08-15 | 1.20 | 1.18 | 1.31 | -0.02 | -1.64% | 2 | 2,342 | 50.45% |
| AMD251219C00390000 | 2024-09-20 2:56PM EDT | 2025-12-19 | 2.59 | 2.68 | 2.84 | -0.38 | -12.79% | 4 | 1,878 | 50.04% |
| AMD260116C00390000 | 2024-09-20 2:30PM EDT | 2026-01-16 | 3.00 | 3.10 | 3.30 | -0.28 | -8.54% | 37 | 4,425 | 50.12% |
| AMD260618C00390000 | 2024-09-20 12:41PM EDT | 2026-06-18 | 5.66 | 5.80 | 6.10 | -0.47 | -7.67% | 2 | 1,178 | 50.09% |
| AMD261218C00390000 | 2024-09-20 3:17PM EDT | 2026-12-18 | 9.46 | 9.35 | 9.85 | -0.45 | -4.54% | 9 | 1,023 | 50.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00390000 | 2024-09-03 3:50PM EDT | 2024-09-20 | 253.45 | 233.90 | 234.80 | 0.00 | - | - | 0 | 745.31% |
| AMD241220P00390000 | 2024-09-09 10:14AM EDT | 2024-12-20 | 252.75 | 233.50 | 234.80 | 0.00 | - | 1 | 0 | 69.24% |
| AMD250117P00390000 | 2024-07-31 11:07AM EDT | 2025-01-17 | 243.57 | 241.25 | 241.85 | 0.00 | - | 5 | 0 | 122.65% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 2025-12-19 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 55.33% |
| AMD260116P00390000 | 2024-08-22 3:34PM EDT | 2026-01-16 | 238.64 | 231.95 | 236.50 | 0.00 | - | 6 | 0 | 47.33% |
| AMD260618P00390000 | 2024-07-22 9:51AM EDT | 2026-06-18 | 234.05 | 232.00 | 236.95 | 0.00 | - | - | 0 | 42.72% |
| AMD261218P00390000 | 2024-08-07 9:36AM EDT | 2026-12-18 | 254.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.