Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00125000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 16.24 | 15.85 | 17.05 | -0.36 | -2.17% | 13 | 33 | 86.47% |
| AMD240809C00125000 | 2024-07-26 1:23PM EDT | 2024-08-09 | 17.10 | 17.00 | 17.50 | -0.85 | -4.74% | 16 | 25 | 72.44% |
| AMD240816C00125000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 17.60 | 17.65 | 18.00 | -0.10 | -0.56% | 79 | 6,232 | 65.23% |
| AMD240823C00125000 | 2024-07-26 9:40AM EDT | 2024-08-23 | 18.85 | 18.10 | 18.85 | +0.37 | +2.00% | 1 | 21 | 62.15% |
| AMD240830C00125000 | 2024-07-26 10:12AM EDT | 2024-08-30 | 19.11 | 18.60 | 19.60 | +0.81 | +4.43% | 9 | 11 | 60.28% |
| AMD240920C00125000 | 2024-07-26 2:26PM EDT | 2024-09-20 | 20.61 | 20.65 | 21.10 | +0.48 | +2.38% | 16 | 975 | 57.70% |
| AMD241018C00125000 | 2024-07-26 12:13PM EDT | 2024-10-18 | 22.92 | 22.35 | 22.90 | -0.32 | -1.38% | 3 | 571 | 54.86% |
| AMD241115C00125000 | 2024-07-26 2:14PM EDT | 2024-11-15 | 25.00 | 24.85 | 25.15 | +0.55 | +2.25% | 14 | 164 | 56.38% |
| AMD241220C00125000 | 2024-07-26 1:39PM EDT | 2024-12-20 | 26.30 | 26.40 | 27.15 | -1.65 | -5.90% | 4 | 226 | 54.91% |
| AMD250117C00125000 | 2024-07-26 2:32PM EDT | 2025-01-17 | 27.86 | 27.70 | 28.50 | +0.36 | +1.31% | 4 | 5,046 | 54.20% |
| AMD250221C00125000 | 2024-07-24 12:48PM EDT | 2025-02-21 | 35.30 | 29.70 | 30.40 | 0.00 | - | 1 | 3 | 54.65% |
| AMD250321C00125000 | 2024-07-25 1:59PM EDT | 2025-03-21 | 32.85 | 31.10 | 31.50 | 0.00 | - | 19 | 53 | 54.44% |
| AMD250620C00125000 | 2024-07-26 1:15PM EDT | 2025-06-20 | 35.63 | 34.80 | 35.45 | +0.40 | +1.14% | 2 | 762 | 54.39% |
| AMD250815C00125000 | 2024-07-25 9:53AM EDT | 2025-08-15 | 38.05 | 37.00 | 38.25 | -0.35 | -0.91% | 5 | 27 | 55.16% |
| AMD251219C00125000 | 2024-07-25 2:08PM EDT | 2025-12-19 | 43.35 | 41.45 | 42.95 | 0.00 | - | 8 | 438 | 55.70% |
| AMD260116C00125000 | 2024-07-25 1:29PM EDT | 2026-01-16 | 42.59 | 42.05 | 43.65 | -1.41 | -3.20% | 1 | 858 | 55.31% |
| AMD260618C00125000 | 2024-07-25 11:11AM EDT | 2026-06-18 | 48.70 | 47.05 | 48.85 | 0.00 | - | 1 | 59 | 56.40% |
| AMD261218C00125000 | 2024-07-26 1:26PM EDT | 2026-12-18 | 52.75 | 50.65 | 53.40 | -0.05 | -0.09% | 7 | 134 | 55.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00125000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.33 | 1.29 | 1.35 | -0.58 | -30.37% | 2,131 | 1,249 | 83.40% |
| AMD240809P00125000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.90 | 1.86 | 1.95 | -0.59 | -23.69% | 360 | 437 | 67.60% |
| AMD240816P00125000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 2.45 | 2.37 | 2.47 | -0.55 | -18.33% | 428 | 12,746 | 60.89% |
| AMD240823P00125000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 3.00 | 2.77 | 2.87 | -0.24 | -7.41% | 119 | 4,401 | 56.36% |
| AMD240830P00125000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 3.73 | 3.40 | 3.60 | -0.27 | -6.75% | 56 | 346 | 55.71% |
| AMD240906P00125000 | 2024-07-26 11:47AM EDT | 2024-09-06 | 3.75 | 3.10 | 4.10 | -0.45 | -10.71% | 7 | - | 51.55% |
| AMD240920P00125000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 4.75 | 4.55 | 4.70 | -0.50 | -9.52% | 553 | 5,690 | 50.64% |
| AMD241018P00125000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 5.90 | 5.85 | 6.00 | -0.42 | -6.65% | 316 | 6,149 | 47.64% |
| AMD241115P00125000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 7.85 | 7.70 | 7.85 | -0.38 | -4.62% | 81 | 3,036 | 48.34% |
| AMD241220P00125000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 9.05 | 8.95 | 9.10 | -0.34 | -3.62% | 61 | 5,838 | 46.28% |
| AMD250117P00125000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 9.90 | 9.80 | 9.95 | -0.50 | -4.81% | 87 | 12,296 | 44.95% |
| AMD250221P00125000 | 2024-07-26 3:59PM EDT | 2025-02-21 | 11.15 | 11.00 | 11.25 | +0.49 | +4.60% | 111 | 2,825 | 44.53% |
| AMD250321P00125000 | 2024-07-26 3:18PM EDT | 2025-03-21 | 12.17 | 11.75 | 12.00 | -0.23 | -1.85% | 68 | 3,173 | 43.71% |
| AMD250620P00125000 | 2024-07-26 3:16PM EDT | 2025-06-20 | 14.65 | 14.20 | 14.45 | -0.45 | -2.98% | 667 | 6,518 | 42.39% |
| AMD250815P00125000 | 2024-07-26 1:34PM EDT | 2025-08-15 | 15.45 | 15.65 | 15.95 | -0.10 | -0.64% | 8 | 1,070 | 42.13% |
| AMD251219P00125000 | 2024-07-26 11:08AM EDT | 2025-12-19 | 19.15 | 18.65 | 19.05 | +0.02 | +0.10% | 6 | 1,572 | 41.82% |
| AMD260116P00125000 | 2024-07-26 3:35PM EDT | 2026-01-16 | 19.51 | 19.20 | 19.50 | +0.36 | +1.88% | 510 | 2,313 | 41.47% |
| AMD260618P00125000 | 2024-07-25 3:46PM EDT | 2026-06-18 | 22.30 | 21.90 | 22.35 | 0.00 | - | 80 | 855 | 40.76% |
| AMD261218P00125000 | 2024-07-26 2:53PM EDT | 2026-12-18 | 24.80 | 24.45 | 25.00 | -0.20 | -0.80% | 152 | 1,402 | 39.70% |
© 2024 Yahoo. All rights reserved.