Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00085000 | 2024-09-06 2:13PM EDT | 2024-09-13 | 48.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240920C00085000 | 2024-09-05 12:11PM EDT | 2024-09-20 | 55.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240927C00085000 | 2024-09-06 1:07PM EDT | 2024-09-27 | 48.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018C00085000 | 2024-08-30 10:06AM EDT | 2024-10-18 | 63.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115C00085000 | 2024-09-09 9:48AM EDT | 2024-11-15 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00085000 | 2024-08-07 12:02PM EDT | 2024-12-20 | 51.35 | 50.60 | 50.85 | 0.00 | - | 3 | 35 | 0.00% |
| AMD250117C00085000 | 2024-09-09 3:42PM EDT | 2025-01-17 | 56.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD250321C00085000 | 2024-08-29 1:43PM EDT | 2025-03-21 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00085000 | 2024-09-05 12:19PM EDT | 2025-06-20 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00085000 | 2024-09-04 1:53PM EDT | 2025-08-15 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00085000 | 2024-09-03 12:58PM EDT | 2025-12-19 | 64.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00085000 | 2024-09-03 2:24PM EDT | 2026-01-16 | 63.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618C00085000 | 2024-09-06 3:39PM EDT | 2026-06-18 | 64.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00085000 | 2024-09-06 3:07PM EDT | 2026-12-18 | 66.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00085000 | 2024-09-06 3:30PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| AMD240920P00085000 | 2024-09-09 11:10AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD240927P00085000 | 2024-09-09 3:31PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD241004P00085000 | 2024-09-09 9:40AM EDT | 2024-10-04 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD241011P00085000 | 2024-09-03 12:42PM EDT | 2024-10-11 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD241018P00085000 | 2024-09-09 10:19AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD241025P00085000 | 2024-09-06 11:13AM EDT | 2024-10-25 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115P00085000 | 2024-09-09 3:29PM EDT | 2024-11-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241220P00085000 | 2024-09-09 1:38PM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMD250117P00085000 | 2024-09-09 1:58PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250221P00085000 | 2024-09-09 3:09PM EDT | 2025-02-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00085000 | 2024-09-06 11:17AM EDT | 2025-03-21 | 2.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD250417P00085000 | 2024-08-27 9:37AM EDT | 2025-04-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMD250620P00085000 | 2024-09-09 3:53PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00085000 | 2024-09-06 12:54PM EDT | 2025-08-15 | 4.67 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 12.50% |
| AMD251219P00085000 | 2024-09-09 1:40PM EDT | 2025-12-19 | 5.78 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AMD260116P00085000 | 2024-09-09 12:35PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618P00085000 | 2024-09-09 11:01AM EDT | 2026-06-18 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00085000 | 2024-09-06 3:05PM EDT | 2026-12-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.