Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00120000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 20.77 | 20.40 | 21.20 | +0.67 | +3.33% | 103 | 128 | 89.06% |
| AMD240809C00120000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 20.70 | 21.15 | 21.65 | -2.15 | -9.41% | 57 | 32 | 74.46% |
| AMD240816C00120000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 21.81 | 21.55 | 22.20 | -0.50 | -2.24% | 25 | 1,310 | 67.16% |
| AMD240823C00120000 | 2024-07-26 12:12PM EDT | 2024-08-23 | 22.20 | 22.00 | 22.75 | +0.55 | +2.54% | 3 | 23 | 63.48% |
| AMD240830C00120000 | 2024-07-26 11:49AM EDT | 2024-08-30 | 23.35 | 22.55 | 23.40 | -7.65 | -24.68% | 3 | 18 | 62.12% |
| AMD240920C00120000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 24.31 | 24.05 | 24.75 | +0.06 | +0.25% | 24 | 1,226 | 58.37% |
| AMD241018C00120000 | 2024-07-26 11:09AM EDT | 2024-10-18 | 25.70 | 25.90 | 26.40 | -0.75 | -2.84% | 14 | 322 | 56.27% |
| AMD241115C00120000 | 2024-07-25 2:43PM EDT | 2024-11-15 | 28.17 | 27.95 | 28.60 | -0.47 | -1.64% | 2 | 135 | 57.35% |
| AMD241220C00120000 | 2024-07-26 1:40PM EDT | 2024-12-20 | 29.45 | 29.65 | 30.40 | -1.45 | -4.69% | 11 | 451 | 56.06% |
| AMD250117C00120000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 30.80 | 31.10 | 31.60 | +0.40 | +1.32% | 17 | 8,126 | 55.49% |
| AMD250221C00120000 | 2024-07-25 1:46PM EDT | 2025-02-21 | 33.89 | 32.85 | 33.50 | 0.00 | - | 1 | 24 | 55.76% |
| AMD250321C00120000 | 2024-07-26 1:35PM EDT | 2025-03-21 | 34.10 | 33.75 | 34.45 | -0.61 | -1.76% | 4 | 323 | 54.79% |
| AMD250620C00120000 | 2024-07-26 9:44AM EDT | 2025-06-20 | 38.45 | 37.55 | 38.10 | +0.95 | +2.53% | 2 | 855 | 54.83% |
| AMD250815C00120000 | 2024-07-26 3:01PM EDT | 2025-08-15 | 39.50 | 39.65 | 40.40 | -2.30 | -5.50% | 1 | 256 | 55.15% |
| AMD251219C00120000 | 2024-07-25 3:51PM EDT | 2025-12-19 | 44.92 | 43.15 | 45.05 | +0.61 | +1.38% | 1 | 627 | 55.08% |
| AMD260116C00120000 | 2024-07-25 10:34AM EDT | 2026-01-16 | 46.00 | 44.85 | 45.85 | 0.00 | - | 15 | 765 | 55.79% |
| AMD260618C00120000 | 2024-07-24 3:34PM EDT | 2026-06-18 | 54.57 | 49.40 | 51.25 | 0.00 | - | 2 | 86 | 56.87% |
| AMD261218C00120000 | 2024-07-26 11:26AM EDT | 2026-12-18 | 54.20 | 52.50 | 55.25 | -0.50 | -0.91% | 2 | 431 | 55.48% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00120000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.71 | 0.68 | 0.74 | -0.35 | -33.02% | 2,498 | 1,009 | 85.94% |
| AMD240809P00120000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 1.10 | 1.07 | 1.14 | -0.40 | -26.67% | 459 | 1,029 | 68.95% |
| AMD240816P00120000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.55 | 1.46 | 1.54 | -0.30 | -16.22% | 840 | 7,701 | 62.06% |
| AMD240823P00120000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 1.91 | 1.79 | 1.89 | -0.11 | -5.45% | 65 | 611 | 57.67% |
| AMD240830P00120000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 2.42 | 2.33 | 2.43 | -0.26 | -9.70% | 68 | 2,201 | 56.74% |
| AMD240906P00120000 | 2024-07-26 2:38PM EDT | 2024-09-06 | 2.64 | 2.42 | 2.94 | -0.46 | -14.84% | 9 | - | 54.27% |
| AMD240920P00120000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 3.31 | 3.25 | 3.40 | -0.56 | -14.47% | 362 | 13,415 | 51.42% |
| AMD241018P00120000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 4.56 | 4.40 | 4.50 | -0.52 | -10.24% | 1,101 | 6,505 | 48.13% |
| AMD241115P00120000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 6.28 | 6.05 | 6.20 | -0.02 | -0.32% | 580 | 4,160 | 48.91% |
| AMD241220P00120000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 7.00 | 7.20 | 7.35 | -0.35 | -4.76% | 8 | 3,573 | 46.80% |
| AMD250117P00120000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 8.15 | 8.00 | 8.15 | -0.15 | -1.81% | 57 | 16,943 | 45.46% |
| AMD250221P00120000 | 2024-07-26 2:22PM EDT | 2025-02-21 | 9.40 | 9.15 | 9.30 | +0.15 | +1.62% | 25 | 1,017 | 44.82% |
| AMD250321P00120000 | 2024-07-25 3:07PM EDT | 2025-03-21 | 10.25 | 9.80 | 10.00 | 0.00 | - | 256 | 3,873 | 43.98% |
| AMD250620P00120000 | 2024-07-26 11:57AM EDT | 2025-06-20 | 12.25 | 12.15 | 12.35 | -0.45 | -3.54% | 59 | 6,151 | 42.71% |
| AMD250815P00120000 | 2024-07-26 2:30PM EDT | 2025-08-15 | 13.70 | 13.50 | 13.80 | +0.30 | +2.24% | 11 | 762 | 42.47% |
| AMD251219P00120000 | 2024-07-26 1:26PM EDT | 2025-12-19 | 16.25 | 16.40 | 16.80 | -0.13 | -0.79% | 2 | 2,143 | 42.19% |
| AMD260116P00120000 | 2024-07-26 9:56AM EDT | 2026-01-16 | 17.25 | 16.90 | 17.20 | -0.18 | -1.03% | 5 | 8,826 | 41.76% |
| AMD260618P00120000 | 2024-07-25 3:46PM EDT | 2026-06-18 | 19.90 | 19.55 | 19.95 | 0.00 | - | 21 | 1,106 | 41.04% |
| AMD261218P00120000 | 2024-07-25 3:26PM EDT | 2026-12-18 | 22.00 | 21.95 | 22.50 | 0.00 | - | 29 | 2,340 | 39.94% |
© 2024 Yahoo. All rights reserved.