Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00100000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 39.42 | 39.85 | 40.75 | -2.33 | -5.58% | 10 | 435 | 134.57% |
| AMD240816C00100000 | 2024-07-25 3:28PM EDT | 2024-08-16 | 40.05 | 40.15 | 40.90 | -1.09 | -2.65% | 1 | 395 | 86.33% |
| AMD240823C00100000 | 2024-07-12 12:10PM EDT | 2024-08-23 | 85.13 | 40.25 | 41.10 | 0.00 | - | - | 3 | 78.76% |
| AMD240830C00100000 | 2024-07-25 10:24AM EDT | 2024-08-30 | 40.85 | 40.65 | 41.50 | -0.65 | -1.57% | 1 | 4 | 78.47% |
| AMD240920C00100000 | 2024-07-26 11:40AM EDT | 2024-09-20 | 41.35 | 41.55 | 42.05 | +1.20 | +2.99% | 17 | 3,084 | 71.12% |
| AMD241018C00100000 | 2024-07-26 11:37AM EDT | 2024-10-18 | 41.65 | 42.15 | 43.00 | +0.50 | +1.22% | 34 | 1,177 | 64.72% |
| AMD241115C00100000 | 2024-07-25 3:54PM EDT | 2024-11-15 | 42.75 | 43.60 | 44.15 | 0.00 | - | 286 | 1,486 | 64.44% |
| AMD241220C00100000 | 2024-07-25 3:29PM EDT | 2024-12-20 | 45.50 | 44.60 | 45.35 | 0.00 | - | 35 | 191 | 61.84% |
| AMD250117C00100000 | 2024-07-26 11:31AM EDT | 2025-01-17 | 45.40 | 45.70 | 46.35 | +0.40 | +0.89% | 12 | 9,949 | 61.28% |
| AMD250221C00100000 | 2024-07-24 2:00PM EDT | 2025-02-21 | 47.00 | 46.70 | 47.65 | -6.60 | -12.31% | 3 | 9 | 60.34% |
| AMD250321C00100000 | 2024-07-26 11:28AM EDT | 2025-03-21 | 47.32 | 47.50 | 48.45 | -0.68 | -1.42% | 6 | 88 | 59.47% |
| AMD250620C00100000 | 2024-07-26 3:41PM EDT | 2025-06-20 | 50.64 | 50.35 | 51.10 | +0.64 | +1.28% | 7 | 1,054 | 58.42% |
| AMD250815C00100000 | 2024-07-26 1:01PM EDT | 2025-08-15 | 53.16 | 51.95 | 52.75 | -5.04 | -8.66% | 2 | 80 | 58.15% |
| AMD251219C00100000 | 2024-07-26 11:48AM EDT | 2025-12-19 | 55.87 | 55.45 | 56.55 | +0.39 | +0.70% | 3 | 550 | 58.37% |
| AMD260116C00100000 | 2024-07-25 3:56PM EDT | 2026-01-16 | 56.40 | 55.80 | 57.55 | +0.40 | +0.71% | 5 | 1,135 | 58.24% |
| AMD260618C00100000 | 2024-07-25 12:16PM EDT | 2026-06-18 | 61.95 | 59.15 | 60.85 | 0.00 | - | 1 | 264 | 57.47% |
| AMD261218C00100000 | 2024-07-26 10:18AM EDT | 2026-12-18 | 63.75 | 63.05 | 64.95 | -0.25 | -0.39% | 7 | 546 | 57.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00100000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 638 | 1,419 | 110.74% |
| AMD240809P00100000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 72 | 102 | 83.98% |
| AMD240816P00100000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 416 | 1,355 | 73.24% |
| AMD240823P00100000 | 2024-07-26 12:45PM EDT | 2024-08-23 | 0.27 | 0.29 | 0.31 | -0.09 | -25.00% | 12 | 34 | 66.89% |
| AMD240830P00100000 | 2024-07-26 11:54AM EDT | 2024-08-30 | 0.47 | 0.40 | 0.47 | -0.03 | -6.00% | 33 | 174 | 64.16% |
| AMD240906P00100000 | 2024-07-26 11:29AM EDT | 2024-09-06 | 0.55 | 0.45 | 0.65 | -1.23 | -69.10% | 6 | - | 61.38% |
| AMD240920P00100000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.82 | 0.77 | 0.81 | -0.14 | -14.58% | 206 | 11,334 | 57.52% |
| AMD241018P00100000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 1.25 | 1.20 | 1.26 | -0.23 | -15.54% | 297 | 1,106 | 52.30% |
| AMD241115P00100000 | 2024-07-26 12:45PM EDT | 2024-11-15 | 1.91 | 1.99 | 2.06 | -0.32 | -14.35% | 18 | 2,256 | 51.98% |
| AMD241220P00100000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 2.70 | 2.61 | 2.69 | -0.30 | -10.00% | 52 | 2,524 | 49.57% |
| AMD250117P00100000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 3.16 | 3.05 | 3.20 | -0.14 | -4.24% | 226 | 13,933 | 48.15% |
| AMD250221P00100000 | 2024-07-25 12:16PM EDT | 2025-02-21 | 3.90 | 3.75 | 3.90 | +0.20 | +5.41% | 2 | 76 | 47.14% |
| AMD250321P00100000 | 2024-07-26 1:54PM EDT | 2025-03-21 | 4.25 | 4.15 | 4.35 | -0.12 | -2.75% | 1,502 | 1,021 | 46.12% |
| AMD250620P00100000 | 2024-07-26 2:43PM EDT | 2025-06-20 | 6.00 | 5.75 | 5.90 | -0.10 | -1.64% | 104 | 8,206 | 44.29% |
| AMD250815P00100000 | 2024-07-26 10:19AM EDT | 2025-08-15 | 7.05 | 6.70 | 6.95 | +0.34 | +5.07% | 17 | 792 | 43.93% |
| AMD251219P00100000 | 2024-07-25 12:53PM EDT | 2025-12-19 | 8.85 | 8.90 | 9.25 | 0.00 | - | 7 | 6,737 | 43.54% |
| AMD260116P00100000 | 2024-07-26 1:20PM EDT | 2026-01-16 | 9.25 | 9.30 | 9.55 | -0.05 | -0.54% | 7 | 2,545 | 43.07% |
| AMD260618P00100000 | 2024-07-26 9:59AM EDT | 2026-06-18 | 11.70 | 11.40 | 11.75 | +0.25 | +2.18% | 2 | 422 | 42.25% |
| AMD261218P00100000 | 2024-07-26 3:52PM EDT | 2026-12-18 | 13.40 | 13.35 | 13.55 | -0.30 | -2.19% | 708 | 464 | 40.59% |
© 2024 Yahoo. All rights reserved.