Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:60.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00060000 | 2024-10-04 1:42PM EDT | 2024-12-20 | 110.70 | 98.50 | 99.00 | 0.00 | - | 1 | 8 | 135.64% |
| AMD250117C00060000 | 2024-10-15 10:18AM EDT | 2025-01-17 | 100.00 | 98.75 | 99.20 | -7.50 | -6.98% | 1 | 3,437 | 118.38% |
| AMD250321C00060000 | 2024-10-08 2:57PM EDT | 2025-03-21 | 114.17 | 99.30 | 100.00 | 0.00 | - | 1 | 8 | 100.68% |
| AMD250620C00060000 | 2024-10-10 11:59AM EDT | 2025-06-20 | 114.00 | 100.25 | 101.00 | 0.00 | - | 2 | 33 | 88.65% |
| AMD250815C00060000 | 2024-10-10 12:22PM EDT | 2025-08-15 | 114.35 | 99.85 | 102.25 | 0.00 | - | 2 | 11 | 83.07% |
| AMD250919C00060000 | 2024-10-10 1:12PM EDT | 2025-09-19 | 108.27 | 100.00 | 102.55 | 0.00 | - | 1 | 0 | 80.10% |
| AMD251219C00060000 | 2024-10-14 1:16PM EDT | 2025-12-19 | 111.00 | 102.00 | 104.15 | 0.00 | - | 1 | 282 | 80.41% |
| AMD260116C00060000 | 2024-10-10 1:25PM EDT | 2026-01-16 | 110.74 | 101.55 | 103.60 | 0.00 | - | 4 | 48 | 75.55% |
| AMD260618C00060000 | 2024-08-19 10:26AM EDT | 2026-06-18 | 100.00 | 94.75 | 97.80 | 0.00 | - | 1 | 10 | 32.18% |
| AMD261218C00060000 | 2024-10-04 3:23PM EDT | 2026-12-18 | 119.30 | 104.80 | 108.25 | 0.00 | - | 2 | 74 | 70.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00060000 | 2024-10-14 1:32PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 446 | 76.56% |
| AMD250117P00060000 | 2024-10-14 3:11PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 14,126 | 72.66% |
| AMD250321P00060000 | 2024-10-14 3:29PM EDT | 2025-03-21 | 0.13 | 0.14 | 0.16 | 0.00 | - | 20 | 498 | 64.06% |
| AMD250620P00060000 | 2024-10-10 3:33PM EDT | 2025-06-20 | 0.37 | 0.35 | 0.39 | 0.00 | - | 48 | 610 | 58.01% |
| AMD250815P00060000 | 2024-10-15 11:12AM EDT | 2025-08-15 | 0.54 | 0.49 | 0.57 | +0.09 | +20.00% | 4 | 38 | 55.57% |
| AMD250919P00060000 | 2024-10-15 11:16AM EDT | 2025-09-19 | 0.64 | 0.59 | 0.65 | +0.08 | +14.29% | 3 | 14 | 54.08% |
| AMD251219P00060000 | 2024-10-15 11:21AM EDT | 2025-12-19 | 0.99 | 0.92 | 1.00 | +0.12 | +13.79% | 4 | 3,573 | 52.08% |
| AMD260116P00060000 | 2024-10-15 10:24AM EDT | 2026-01-16 | 1.06 | 1.00 | 1.15 | +0.06 | +6.00% | 1 | 509 | 51.61% |
| AMD260618P00060000 | 2024-10-10 12:33PM EDT | 2026-06-18 | 1.60 | 1.60 | 1.81 | 0.00 | - | 4 | 187 | 50.01% |
| AMD261218P00060000 | 2024-10-11 10:22AM EDT | 2026-12-18 | 2.31 | 2.03 | 2.81 | 0.00 | - | 2 | 1,957 | 48.90% |
| AMD270115P00060000 | 2024-10-15 10:23AM EDT | 2027-01-15 | 2.45 | 2.30 | 2.77 | +0.25 | +11.36% | 3 | 2 | 47.88% |
© 2024 Yahoo. All rights reserved.