Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00095000 | 2024-07-26 12:45PM EDT | 2024-08-02 | 46.15 | 44.70 | 45.55 | -11.45 | -19.88% | 2 | 34 | 133.01% |
| AMD240809C00095000 | 2024-07-22 3:50PM EDT | 2024-08-09 | 60.95 | 44.90 | 45.65 | 0.00 | - | - | 2 | 105.86% |
| AMD240816C00095000 | 2024-07-25 3:02PM EDT | 2024-08-16 | 45.43 | 45.05 | 45.80 | 0.00 | - | 19 | 25 | 93.36% |
| AMD240830C00095000 | 2024-07-25 10:52AM EDT | 2024-08-30 | 48.49 | 45.50 | 46.20 | 0.00 | - | 1 | 1 | 83.25% |
| AMD240920C00095000 | 2024-07-25 3:03PM EDT | 2024-09-20 | 46.19 | 46.00 | 46.80 | 0.00 | - | 16 | 663 | 74.19% |
| AMD241018C00095000 | 2024-07-23 2:49PM EDT | 2024-10-18 | 61.39 | 46.75 | 47.55 | 0.00 | - | 1 | 23 | 68.15% |
| AMD241115C00095000 | 2024-07-12 12:22PM EDT | 2024-11-15 | 91.25 | 47.80 | 48.55 | 0.00 | - | 2 | 24 | 66.63% |
| AMD241220C00095000 | 2024-07-26 10:19AM EDT | 2024-12-20 | 48.95 | 49.10 | 49.55 | -6.61 | -11.90% | 1 | 59 | 64.73% |
| AMD250117C00095000 | 2024-07-25 10:20AM EDT | 2025-01-17 | 49.63 | 49.85 | 50.50 | 0.00 | - | 23 | 2,944 | 63.46% |
| AMD250221C00095000 | 2024-07-25 10:19AM EDT | 2025-02-21 | 50.70 | 50.95 | 51.45 | 0.00 | - | - | - | 62.27% |
| AMD250321C00095000 | 2024-07-24 11:18AM EDT | 2025-03-21 | 60.05 | 51.70 | 52.40 | 0.00 | - | 6 | 38 | 61.73% |
| AMD250620C00095000 | 2024-07-19 9:43AM EDT | 2025-06-20 | 67.35 | 53.90 | 54.70 | 0.00 | - | 1 | 322 | 59.47% |
| AMD250815C00095000 | 2024-07-26 12:36PM EDT | 2025-08-15 | 56.45 | 55.45 | 56.50 | -10.85 | -16.12% | 1 | 25 | 59.57% |
| AMD251219C00095000 | 2024-07-25 10:14AM EDT | 2025-12-19 | 58.30 | 57.95 | 60.50 | 0.00 | - | 3 | 266 | 59.21% |
| AMD260116C00095000 | 2024-07-25 1:43PM EDT | 2026-01-16 | 59.95 | 59.25 | 60.75 | -1.02 | -1.67% | 1 | 204 | 59.37% |
| AMD260618C00095000 | 2024-07-12 10:54AM EDT | 2026-06-18 | 105.02 | 62.65 | 64.35 | 0.00 | - | 1 | 53 | 59.15% |
| AMD261218C00095000 | 2024-07-25 2:07PM EDT | 2026-12-18 | 67.96 | 65.40 | 67.80 | 0.00 | - | 1 | 168 | 57.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00095000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 187 | 440 | 119.14% |
| AMD240809P00095000 | 2024-07-26 2:47PM EDT | 2024-08-09 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 14 | 47 | 90.04% |
| AMD240816P00095000 | 2024-07-26 2:07PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.16 | 0.00 | - | 316 | 586 | 77.54% |
| AMD240823P00095000 | 2024-07-26 1:13PM EDT | 2024-08-23 | 0.18 | 0.17 | 0.22 | -0.04 | -18.18% | 88 | 13 | 70.31% |
| AMD240830P00095000 | 2024-07-26 2:29PM EDT | 2024-08-30 | 0.31 | 0.26 | 0.32 | +0.10 | +47.62% | 64 | 15 | 67.19% |
| AMD240920P00095000 | 2024-07-26 1:36PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.59 | -0.05 | -7.81% | 16 | 5,276 | 60.30% |
| AMD241018P00095000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 0.91 | 0.86 | 0.91 | -0.04 | -4.21% | 74 | 709 | 54.10% |
| AMD241115P00095000 | 2024-07-26 2:57PM EDT | 2024-11-15 | 1.54 | 1.46 | 1.52 | +0.09 | +6.21% | 6 | 390 | 53.25% |
| AMD241220P00095000 | 2024-07-26 10:06AM EDT | 2024-12-20 | 2.17 | 1.95 | 2.03 | +0.14 | +6.90% | 173 | 409 | 50.32% |
| AMD250117P00095000 | 2024-07-26 12:44PM EDT | 2025-01-17 | 2.26 | 2.35 | 2.43 | -0.12 | -5.04% | 102 | 7,408 | 48.93% |
| AMD250221P00095000 | 2024-07-26 12:50PM EDT | 2025-02-21 | 2.83 | 2.89 | 3.05 | +0.66 | +30.41% | 4 | 10 | 47.99% |
| AMD250321P00095000 | 2024-07-26 2:56PM EDT | 2025-03-21 | 3.35 | 3.25 | 3.40 | +0.17 | +5.35% | 1 | 899 | 46.73% |
| AMD250620P00095000 | 2024-07-26 3:44PM EDT | 2025-06-20 | 4.70 | 4.60 | 4.75 | -0.40 | -7.84% | 1,226 | 1,367 | 44.78% |
| AMD250815P00095000 | 2024-07-26 10:19AM EDT | 2025-08-15 | 5.80 | 5.45 | 5.70 | 0.00 | - | 34 | 1,039 | 44.43% |
| AMD251219P00095000 | 2024-07-18 2:56PM EDT | 2025-12-19 | 7.85 | 7.40 | 7.75 | +2.05 | +35.34% | 60 | 2,007 | 43.90% |
| AMD260116P00095000 | 2024-07-25 12:49PM EDT | 2026-01-16 | 7.75 | 7.80 | 8.05 | 0.00 | - | 16 | 536 | 43.48% |
| AMD260618P00095000 | 2024-07-25 11:11AM EDT | 2026-06-18 | 9.83 | 9.70 | 10.10 | 0.00 | - | 3 | 403 | 42.66% |
| AMD261218P00095000 | 2024-07-26 9:56AM EDT | 2026-12-18 | 11.84 | 11.50 | 11.75 | +0.14 | +1.20% | 29 | 287 | 40.91% |
© 2024 Yahoo. All rights reserved.