Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00105000 | 2024-07-25 1:50PM EDT | 2024-08-02 | 34.73 | 34.85 | 35.70 | -1.87 | -5.11% | 3 | 15 | 116.02% |
| AMD240809C00105000 | 2024-07-25 11:38AM EDT | 2024-08-09 | 34.68 | 35.15 | 35.80 | -1.94 | -5.30% | 1 | 4 | 91.02% |
| AMD240816C00105000 | 2024-07-26 10:27AM EDT | 2024-08-16 | 36.52 | 35.25 | 36.05 | +0.92 | +2.58% | 1 | 142 | 79.39% |
| AMD240830C00105000 | 2024-07-25 11:38AM EDT | 2024-08-30 | 37.27 | 36.05 | 36.70 | 0.00 | - | - | - | 74.00% |
| AMD240920C00105000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 37.17 | 36.95 | 37.45 | +1.37 | +3.83% | 4 | 313 | 67.19% |
| AMD241018C00105000 | 2024-07-26 10:06AM EDT | 2024-10-18 | 37.15 | 38.05 | 38.55 | -2.45 | -6.19% | 2 | 59 | 62.92% |
| AMD241115C00105000 | 2024-07-26 2:30PM EDT | 2024-11-15 | 39.40 | 39.25 | 39.90 | -6.70 | -14.53% | 2 | 28 | 61.68% |
| AMD241220C00105000 | 2024-07-25 12:27PM EDT | 2024-12-20 | 43.05 | 40.80 | 41.35 | 0.00 | - | 5 | 94 | 60.64% |
| AMD250117C00105000 | 2024-07-26 12:39PM EDT | 2025-01-17 | 42.60 | 41.75 | 42.40 | +2.64 | +6.61% | 3 | 5,636 | 59.53% |
| AMD250221C00105000 | 2024-07-22 10:06AM EDT | 2025-02-21 | 56.30 | 42.65 | 43.65 | 0.00 | - | 2 | 3 | 58.10% |
| AMD250321C00105000 | 2024-07-26 2:02PM EDT | 2025-03-21 | 44.08 | 43.80 | 44.55 | -8.12 | -15.56% | 2 | 19 | 57.87% |
| AMD250620C00105000 | 2024-07-25 3:16PM EDT | 2025-06-20 | 47.08 | 46.90 | 47.45 | 0.00 | - | 2 | 463 | 57.15% |
| AMD250815C00105000 | 2024-07-19 3:58PM EDT | 2025-08-15 | 59.13 | 48.60 | 49.70 | 0.00 | - | 1 | 74 | 57.54% |
| AMD251219C00105000 | 2024-07-25 1:24PM EDT | 2025-12-19 | 54.50 | 52.20 | 53.65 | 0.00 | - | 34 | 415 | 57.63% |
| AMD260116C00105000 | 2024-07-25 11:16AM EDT | 2026-01-16 | 55.45 | 52.70 | 54.10 | 0.00 | - | 13 | 155 | 57.05% |
| AMD260618C00105000 | 2024-07-25 10:13AM EDT | 2026-06-18 | 55.40 | 56.05 | 58.55 | 0.00 | - | 3 | 11 | 57.11% |
| AMD261218C00105000 | 2024-07-26 9:42AM EDT | 2026-12-18 | 61.38 | 60.30 | 62.55 | -0.37 | -0.60% | 3 | 88 | 57.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00105000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 740 | 415 | 103.52% |
| AMD240809P00105000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 0.25 | 0.22 | 0.24 | -0.05 | -16.67% | 53 | 77 | 79.00% |
| AMD240816P00105000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 236 | 810 | 69.24% |
| AMD240823P00105000 | 2024-07-26 2:31PM EDT | 2024-08-23 | 0.48 | 0.42 | 0.48 | -0.07 | -12.73% | 93 | 160 | 63.38% |
| AMD240830P00105000 | 2024-07-26 1:58PM EDT | 2024-08-30 | 0.67 | 0.65 | 0.70 | 0.00 | - | 35 | 111 | 61.84% |
| AMD240906P00105000 | 2024-07-26 12:29PM EDT | 2024-09-06 | 0.73 | 0.75 | 0.95 | -0.22 | -23.16% | 9 | - | 59.57% |
| AMD240920P00105000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 1.19 | 1.10 | 1.15 | -0.11 | -8.46% | 632 | 5,616 | 55.35% |
| AMD241018P00105000 | 2024-07-26 10:21AM EDT | 2024-10-18 | 1.58 | 1.68 | 1.75 | -0.47 | -22.93% | 210 | 726 | 50.78% |
| AMD241115P00105000 | 2024-07-26 12:35PM EDT | 2024-11-15 | 2.60 | 2.68 | 2.77 | -0.16 | -5.80% | 1 | 921 | 50.92% |
| AMD241220P00105000 | 2024-07-26 10:10AM EDT | 2024-12-20 | 3.75 | 3.40 | 3.55 | -0.05 | -1.32% | 15 | 1,472 | 48.80% |
| AMD250117P00105000 | 2024-07-26 2:05PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.15 | -0.10 | -2.41% | 16 | 11,224 | 47.46% |
| AMD250221P00105000 | 2024-07-25 1:42PM EDT | 2025-02-21 | 4.75 | 4.75 | 4.95 | 0.00 | - | 32 | 30 | 46.48% |
| AMD250321P00105000 | 2024-07-26 2:56PM EDT | 2025-03-21 | 5.42 | 5.30 | 5.45 | -0.08 | -1.45% | 2 | 1,084 | 45.45% |
| AMD250620P00105000 | 2024-07-25 12:53PM EDT | 2025-06-20 | 7.25 | 7.05 | 7.25 | +0.30 | +4.32% | 9 | 3,191 | 43.90% |
| AMD250815P00105000 | 2024-07-26 10:18AM EDT | 2025-08-15 | 8.60 | 8.15 | 8.40 | +0.40 | +4.88% | 9 | 688 | 43.54% |
| AMD251219P00105000 | 2024-07-25 2:51PM EDT | 2025-12-19 | 10.85 | 10.50 | 10.90 | -0.01 | -0.09% | 2 | 555 | 43.19% |
| AMD260116P00105000 | 2024-07-26 12:09PM EDT | 2026-01-16 | 10.85 | 10.95 | 11.25 | +0.09 | +0.84% | 260 | 1,080 | 42.77% |
| AMD260618P00105000 | 2024-07-25 3:45PM EDT | 2026-06-18 | 13.55 | 13.20 | 13.60 | 0.00 | - | 6 | 300 | 41.96% |
| AMD261218P00105000 | 2024-07-26 3:37PM EDT | 2026-12-18 | 15.50 | 15.30 | 15.55 | -0.30 | -1.90% | 2 | 447 | 40.37% |
© 2024 Yahoo. All rights reserved.