Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.84 | 0.82 | 0.89 | -0.11 | -11.58% | 5,649 | 7,045 | 78.42% |
| AMD240809C00160000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.39 | 1.37 | 1.44 | -0.04 | -2.80% | 808 | 1,935 | 64.45% |
| AMD240816C00160000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.95 | 1.92 | 1.96 | +0.02 | +1.04% | 2,370 | 16,167 | 58.81% |
| AMD240823C00160000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 2.39 | 2.37 | 2.48 | +0.09 | +3.91% | 760 | 978 | 55.37% |
| AMD240830C00160000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 3.20 | 3.15 | 3.30 | +0.15 | +4.92% | 406 | 1,529 | 55.60% |
| AMD240906C00160000 | 2024-07-26 2:50PM EDT | 2024-09-06 | 3.65 | 3.40 | 4.00 | -0.68 | -15.70% | 35 | - | 53.88% |
| AMD240920C00160000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 4.60 | 4.60 | 4.70 | +0.15 | +3.37% | 977 | 12,359 | 51.86% |
| AMD241018C00160000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 6.23 | 6.35 | 6.55 | -0.07 | -1.11% | 1,432 | 3,158 | 50.34% |
| AMD241115C00160000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 8.70 | 8.95 | 9.15 | -0.05 | -0.57% | 127 | 1,903 | 52.26% |
| AMD241220C00160000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 10.85 | 10.95 | 11.15 | +0.25 | +2.36% | 206 | 1,394 | 51.48% |
| AMD250117C00160000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 12.21 | 12.35 | 12.55 | -0.07 | -0.57% | 204 | 7,974 | 50.90% |
| AMD250221C00160000 | 2024-07-26 2:03PM EDT | 2025-02-21 | 14.50 | 14.40 | 14.70 | -0.64 | -4.23% | 18 | 784 | 51.50% |
| AMD250321C00160000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 15.77 | 15.75 | 15.95 | -0.58 | -3.55% | 30 | 1,196 | 51.28% |
| AMD250620C00160000 | 2024-07-26 3:52PM EDT | 2025-06-20 | 19.98 | 20.00 | 20.25 | +0.38 | +1.94% | 48 | 3,020 | 51.70% |
| AMD250815C00160000 | 2024-07-26 1:34PM EDT | 2025-08-15 | 22.80 | 22.60 | 22.80 | -0.23 | -1.00% | 13 | 642 | 52.28% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD251219C00160000 | 2024-07-25 3:52PM EDT | 2025-12-19 | 27.78 | 27.55 | 28.25 | 0.00 | - | 21 | 1,509 | 53.26% |
| AMD260116C00160000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 28.60 | 28.60 | 29.20 | -0.80 | -2.72% | 3 | 1,226 | 53.34% |
| AMD260618C00160000 | 2024-07-26 2:06PM EDT | 2026-06-18 | 34.20 | 33.80 | 34.55 | -0.25 | -0.73% | 12 | 2,283 | 54.02% |
| AMD261218C00160000 | 2024-07-26 2:59PM EDT | 2026-12-18 | 39.24 | 39.05 | 40.00 | -0.71 | -1.78% | 11 | 473 | 54.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00160000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 21.20 | 20.30 | 21.10 | -0.80 | -3.64% | 238 | 3,436 | 73.93% |
| AMD240809P00160000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 21.80 | 20.85 | 21.50 | +0.75 | +3.56% | 141 | 1,250 | 60.74% |
| AMD240816P00160000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 21.86 | 21.30 | 21.95 | -1.42 | -6.10% | 214 | 14,751 | 55.15% |
| AMD240823P00160000 | 2024-07-26 2:37PM EDT | 2024-08-23 | 22.29 | 21.50 | 22.30 | +0.35 | +1.60% | 48 | 513 | 50.46% |
| AMD240830P00160000 | 2024-07-26 2:12PM EDT | 2024-08-30 | 22.44 | 22.10 | 22.95 | -0.95 | -4.06% | 65 | 461 | 50.24% |
| AMD240906P00160000 | 2024-07-26 2:58PM EDT | 2024-09-06 | 23.00 | 22.05 | 23.25 | +1.85 | +8.75% | 29 | - | 50.88% |
| AMD240920P00160000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 23.89 | 23.30 | 23.80 | -1.11 | -4.44% | 115 | 6,306 | 47.18% |
| AMD241018P00160000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 24.92 | 24.40 | 25.25 | +0.10 | +0.40% | 38 | 4,187 | 44.90% |
| AMD241115P00160000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 26.63 | 26.35 | 27.05 | +0.58 | +2.23% | 35 | 3,655 | 45.34% |
| AMD241220P00160000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 28.22 | 27.60 | 28.35 | +0.04 | +0.14% | 28 | 2,407 | 43.52% |
| AMD250117P00160000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 29.10 | 28.45 | 29.40 | -0.83 | -2.77% | 94 | 11,533 | 42.75% |
| AMD250221P00160000 | 2024-07-26 10:48AM EDT | 2025-02-21 | 29.65 | 29.90 | 30.65 | -1.16 | -3.77% | 6 | 214 | 42.10% |
| AMD250321P00160000 | 2024-07-26 12:56PM EDT | 2025-03-21 | 30.44 | 30.80 | 31.30 | -0.61 | -1.96% | 4 | 3,309 | 41.03% |
| AMD250620P00160000 | 2024-07-26 3:39PM EDT | 2025-06-20 | 33.83 | 33.40 | 33.95 | +1.51 | +4.67% | 8 | 3,368 | 40.00% |
| AMD250815P00160000 | 2024-07-26 1:17PM EDT | 2025-08-15 | 34.70 | 34.80 | 35.75 | +3.60 | +11.58% | 1 | 3,336 | 40.15% |
| AMD251219P00160000 | 2024-07-24 3:38PM EDT | 2025-12-19 | 35.69 | 37.75 | 38.75 | 0.00 | - | 61 | 1,929 | 39.41% |
| AMD260116P00160000 | 2024-07-26 3:17PM EDT | 2026-01-16 | 39.44 | 38.60 | 39.65 | -0.10 | -0.25% | 2 | 2,780 | 39.71% |
| AMD260618P00160000 | 2024-07-26 3:03PM EDT | 2026-06-18 | 42.40 | 41.65 | 42.60 | +0.60 | +1.44% | 1 | 51 | 38.89% |
| AMD261218P00160000 | 2024-07-25 3:31PM EDT | 2026-12-18 | 45.20 | 43.90 | 46.05 | 0.00 | - | 6 | 191 | 38.58% |
© 2024 Yahoo. All rights reserved.