Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00115000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 25.00 | 25.15 | 26.15 | +0.05 | +0.20% | 73 | 20 | 101.71% |
| AMD240809C00115000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 25.40 | 25.50 | 26.25 | +0.28 | +1.11% | 43 | 4 | 77.54% |
| AMD240816C00115000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 25.80 | 26.05 | 26.65 | -1.20 | -4.44% | 32 | 152 | 71.53% |
| AMD240823C00115000 | 2024-07-25 9:33AM EDT | 2024-08-23 | 31.00 | 26.40 | 27.00 | 0.00 | - | 1 | 3 | 66.55% |
| AMD240830C00115000 | 2024-07-25 9:51AM EDT | 2024-08-30 | 28.05 | 26.75 | 27.75 | -1.45 | -4.92% | 1 | 2 | 65.45% |
| AMD240920C00115000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 28.19 | 28.00 | 28.75 | -2.11 | -6.96% | 24 | 828 | 60.28% |
| AMD241018C00115000 | 2024-07-26 9:31AM EDT | 2024-10-18 | 30.00 | 29.55 | 30.20 | -2.50 | -7.69% | 6 | 214 | 57.59% |
| AMD241115C00115000 | 2024-07-26 3:00PM EDT | 2024-11-15 | 31.40 | 31.55 | 32.15 | +0.30 | +0.96% | 4 | 83 | 58.70% |
| AMD241220C00115000 | 2024-07-26 12:31PM EDT | 2024-12-20 | 34.04 | 33.15 | 33.85 | +0.69 | +2.07% | 18 | 3,700 | 57.38% |
| AMD250117C00115000 | 2024-07-26 1:48PM EDT | 2025-01-17 | 34.45 | 34.50 | 34.90 | -3.25 | -8.62% | 15 | 2,896 | 56.58% |
| AMD250221C00115000 | 2024-07-25 9:30AM EDT | 2025-02-21 | 39.46 | 36.05 | 36.65 | 0.00 | - | 20 | 22 | 56.57% |
| AMD250321C00115000 | 2024-07-25 1:34PM EDT | 2025-03-21 | 38.00 | 36.50 | 37.80 | 0.00 | - | 1 | 127 | 55.35% |
| AMD250620C00115000 | 2024-07-25 2:07PM EDT | 2025-06-20 | 42.27 | 40.50 | 41.10 | 0.00 | - | 2 | 621 | 55.57% |
| AMD250815C00115000 | 2024-07-25 3:50PM EDT | 2025-08-15 | 43.50 | 42.45 | 43.75 | +0.80 | +1.87% | 1 | 17 | 56.27% |
| AMD251219C00115000 | 2024-07-25 10:25AM EDT | 2025-12-19 | 48.00 | 45.80 | 47.65 | 0.00 | - | 3 | 542 | 55.52% |
| AMD260116C00115000 | 2024-07-26 9:33AM EDT | 2026-01-16 | 48.88 | 47.50 | 48.95 | -0.51 | -1.03% | 2 | 341 | 56.75% |
| AMD260618C00115000 | 2024-07-26 11:22AM EDT | 2026-06-18 | 51.22 | 51.30 | 53.45 | -12.78 | -19.97% | 2 | 57 | 56.68% |
| AMD261218C00115000 | 2024-07-25 1:32PM EDT | 2026-12-18 | 57.70 | 55.70 | 57.85 | 0.00 | - | 2 | 187 | 56.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00115000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.38 | 0.37 | 0.40 | -0.21 | -35.59% | 1,394 | 612 | 89.94% |
| AMD240809P00115000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 0.62 | 0.63 | 0.66 | -0.24 | -27.91% | 143 | 337 | 71.53% |
| AMD240816P00115000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.90 | 0.88 | 0.93 | -0.30 | -25.00% | 1,339 | 3,055 | 63.67% |
| AMD240823P00115000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 1.18 | 1.12 | 1.21 | -0.30 | -20.27% | 19 | 288 | 59.18% |
| AMD240830P00115000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 1.64 | 1.51 | 1.63 | -0.25 | -13.23% | 13 | 96 | 57.93% |
| AMD240906P00115000 | 2024-07-26 1:51PM EDT | 2024-09-06 | 1.82 | 1.64 | 2.04 | +0.17 | +10.30% | 19 | - | 55.69% |
| AMD240920P00115000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 2.34 | 2.30 | 2.39 | -0.29 | -11.03% | 888 | 2,831 | 52.44% |
| AMD241018P00115000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.35 | -0.55 | -14.29% | 1,285 | 2,210 | 49.02% |
| AMD241115P00115000 | 2024-07-26 1:05PM EDT | 2024-11-15 | 4.47 | 4.70 | 4.80 | -0.53 | -10.60% | 50 | 3,470 | 49.49% |
| AMD241220P00115000 | 2024-07-26 1:27PM EDT | 2024-12-20 | 5.50 | 5.70 | 5.85 | -0.53 | -8.79% | 704 | 2,515 | 47.38% |
| AMD250117P00115000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.60 | -0.60 | -8.45% | 915 | 7,370 | 46.07% |
| AMD250221P00115000 | 2024-07-26 11:42AM EDT | 2025-02-21 | 7.80 | 7.50 | 7.65 | +0.62 | +8.64% | 51 | 173 | 45.37% |
| AMD250321P00115000 | 2024-07-26 12:15PM EDT | 2025-03-21 | 8.20 | 8.10 | 8.30 | +0.05 | +0.61% | 228 | 3,659 | 44.50% |
| AMD250620P00115000 | 2024-07-26 3:44PM EDT | 2025-06-20 | 10.40 | 10.25 | 10.45 | +0.40 | +4.00% | 207 | 3,849 | 43.05% |
| AMD250815P00115000 | 2024-07-26 9:58AM EDT | 2025-08-15 | 11.65 | 11.55 | 11.80 | -0.01 | -0.09% | 3 | 756 | 42.76% |
| AMD251219P00115000 | 2024-07-25 10:47AM EDT | 2025-12-19 | 14.25 | 14.30 | 14.65 | 0.00 | - | 2 | 2,964 | 42.46% |
| AMD260116P00115000 | 2024-07-25 11:28AM EDT | 2026-01-16 | 14.88 | 14.75 | 15.05 | 0.00 | - | 3 | 1,010 | 42.07% |
| AMD260618P00115000 | 2024-07-25 3:58PM EDT | 2026-06-18 | 17.83 | 17.30 | 17.70 | -0.27 | -1.49% | 1 | 25 | 41.35% |
| AMD261218P00115000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 20.35 | 19.65 | 20.15 | +1.90 | +10.30% | 3 | 162 | 40.22% |
© 2024 Yahoo. All rights reserved.