Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:50.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00050000 | 2024-09-05 3:54PM EDT | 2024-09-20 | 89.05 | 86.00 | 86.30 | 0.00 | - | 1 | 926 | 256.25% |
| AMD241220C00050000 | 2024-08-28 10:31AM EDT | 2024-12-20 | 99.50 | 86.85 | 87.25 | 0.00 | - | 3 | 3 | 116.65% |
| AMD250117C00050000 | 2024-09-04 11:03AM EDT | 2025-01-17 | 94.54 | 87.10 | 87.45 | 0.00 | - | 2 | 2,878 | 107.62% |
| AMD250321C00050000 | 2024-07-18 12:38PM EDT | 2025-03-21 | 107.20 | 100.30 | 101.00 | 0.00 | - | 21 | 25 | 196.73% |
| AMD250620C00050000 | 2024-09-09 9:50AM EDT | 2025-06-20 | 89.20 | 88.50 | 89.00 | +3.20 | +3.72% | 20 | 848 | 87.61% |
| AMD250815C00050000 | 2024-09-03 9:36AM EDT | 2025-08-15 | 95.25 | 88.45 | 89.85 | 0.00 | - | 1 | 27 | 83.13% |
| AMD251219C00050000 | 2024-08-29 3:13PM EDT | 2025-12-19 | 98.92 | 89.25 | 91.15 | 0.00 | - | 1 | 147 | 77.31% |
| AMD260116C00050000 | 2024-08-19 10:15AM EDT | 2026-01-16 | 105.70 | 89.75 | 91.25 | 0.00 | - | 1 | 71 | 76.72% |
| AMD260618C00050000 | 2024-08-15 11:07AM EDT | 2026-06-18 | 100.85 | 90.70 | 92.85 | 0.00 | - | 1 | 3 | 72.83% |
| AMD261218C00050000 | 2024-09-06 12:13PM EDT | 2026-12-18 | 90.75 | 91.55 | 95.10 | 0.00 | - | 1 | 32 | 70.09% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00050000 | 2024-08-20 2:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 175.00% |
| AMD241220P00050000 | 2024-09-04 9:30AM EDT | 2024-12-20 | 0.06 | 0.09 | 0.11 | 0.00 | - | 1 | 348 | 79.30% |
| AMD250117P00050000 | 2024-08-30 1:06PM EDT | 2025-01-17 | 0.10 | 0.16 | 0.17 | 0.00 | - | 25 | 11,477 | 75.00% |
| AMD250321P00050000 | 2024-09-09 9:35AM EDT | 2025-03-21 | 0.32 | 0.32 | 0.33 | +0.15 | +88.24% | 196 | 291 | 68.07% |
| AMD250620P00050000 | 2024-09-09 9:50AM EDT | 2025-06-20 | 0.59 | 0.59 | 0.62 | -0.02 | -3.28% | 20 | 2,001 | 62.35% |
| AMD250815P00050000 | 2024-09-05 12:19PM EDT | 2025-08-15 | 0.65 | 0.72 | 0.79 | 0.00 | - | 2 | 348 | 59.38% |
| AMD251219P00050000 | 2024-09-06 10:23AM EDT | 2025-12-19 | 1.08 | 1.10 | 1.19 | 0.00 | - | 1 | 406 | 55.16% |
| AMD260116P00050000 | 2024-09-06 9:59AM EDT | 2026-01-16 | 1.15 | 1.21 | 1.30 | 0.00 | - | 1 | 387 | 54.64% |
| AMD260618P00050000 | 2024-09-06 2:07PM EDT | 2026-06-18 | 1.84 | 1.72 | 1.84 | 0.00 | - | 2 | 129 | 51.72% |
| AMD261218P00050000 | 2024-09-06 11:24AM EDT | 2026-12-18 | 2.46 | 2.30 | 2.47 | 0.00 | - | 1 | 253 | 49.59% |
© 2024 Yahoo. All rights reserved.