Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00165000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 8.15 | 8.15 | 8.30 | +3.99 | +95.91% | 9,937 | 8,428 | 54.69% |
| AMD241018C00165000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 9.65 | 9.50 | 9.70 | +4.10 | +73.87% | 4,583 | 11,969 | 49.98% |
| AMD241025C00165000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 10.80 | 10.70 | 10.95 | +4.10 | +61.19% | 810 | 1,467 | 48.74% |
| AMD241101C00165000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 13.20 | 13.15 | 13.40 | +4.11 | +45.21% | 1,359 | 1,309 | 55.21% |
| AMD241108C00165000 | 2024-10-04 3:56PM EDT | 2024-11-08 | 14.65 | 14.50 | 14.80 | +4.50 | +44.33% | 142 | 258 | 56.10% |
| AMD241115C00165000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 15.40 | 15.35 | 15.50 | +4.10 | +36.28% | 1,784 | 10,692 | 54.63% |
| AMD241220C00165000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 19.10 | 18.95 | 19.15 | +4.87 | +34.22% | 806 | 3,572 | 52.22% |
| AMD250117C00165000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 21.40 | 21.30 | 21.60 | +4.42 | +26.03% | 536 | 9,921 | 51.47% |
| AMD250221C00165000 | 2024-10-04 3:54PM EDT | 2025-02-21 | 24.55 | 24.50 | 24.75 | +4.60 | +23.06% | 158 | 1,207 | 52.34% |
| AMD250321C00165000 | 2024-10-04 3:54PM EDT | 2025-03-21 | 26.60 | 26.50 | 26.75 | +4.78 | +21.91% | 117 | 1,729 | 52.25% |
| AMD250417C00165000 | 2024-10-04 3:42PM EDT | 2025-04-17 | 28.30 | 28.10 | 28.50 | +4.30 | +17.92% | 8 | 152 | 51.98% |
| AMD250620C00165000 | 2024-10-04 3:36PM EDT | 2025-06-20 | 32.25 | 32.10 | 32.45 | +5.15 | +19.00% | 39 | 2,305 | 52.30% |
| AMD250815C00165000 | 2024-10-04 3:56PM EDT | 2025-08-15 | 35.13 | 35.00 | 35.65 | +3.66 | +11.63% | 14 | 459 | 52.47% |
| AMD250919C00165000 | 2024-10-04 2:47PM EDT | 2025-09-19 | 36.20 | 36.65 | 37.30 | +4.80 | +15.29% | 4 | 264 | 52.37% |
| AMD251017C00165000 | 2024-05-23 12:39PM EDT | 2025-10-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMD251219C00165000 | 2024-10-04 3:41PM EDT | 2025-12-19 | 41.40 | 41.05 | 42.35 | +5.45 | +15.16% | 13 | 441 | 53.32% |
| AMD260116C00165000 | 2024-10-04 3:55PM EDT | 2026-01-16 | 42.31 | 41.35 | 43.00 | +4.41 | +11.64% | 23 | 1,618 | 52.36% |
| AMD260618C00165000 | 2024-10-02 11:56AM EDT | 2026-06-18 | 42.50 | 48.40 | 49.85 | 0.00 | - | 1 | 6,139 | 53.85% |
| AMD261218C00165000 | 2024-10-03 10:12AM EDT | 2026-12-18 | 51.75 | 54.20 | 56.95 | 0.00 | - | 16 | 547 | 54.29% |
| AMD270115C00165000 | 2024-10-03 3:47PM EDT | 2027-01-15 | 50.10 | 55.25 | 57.70 | 0.00 | - | 133 | 147 | 54.34% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00165000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 2.20 | 2.18 | 2.22 | -4.10 | -65.08% | 12,611 | 3,630 | 53.03% |
| AMD241018P00165000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 3.48 | 3.40 | 3.50 | -3.97 | -53.29% | 4,097 | 6,173 | 47.42% |
| AMD241025P00165000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 4.45 | 4.40 | 4.55 | -4.10 | -47.95% | 841 | 2,784 | 45.39% |
| AMD241101P00165000 | 2024-10-04 3:54PM EDT | 2024-11-01 | 6.77 | 6.70 | 6.80 | -4.08 | -37.60% | 269 | 814 | 51.67% |
| AMD241108P00165000 | 2024-10-04 3:51PM EDT | 2024-11-08 | 8.00 | 7.80 | 8.15 | -3.45 | -30.13% | 36 | 76 | 52.22% |
| AMD241115P00165000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 8.65 | 8.60 | 8.70 | -4.08 | -32.05% | 1,079 | 2,362 | 50.65% |
| AMD241220P00165000 | 2024-10-04 3:42PM EDT | 2024-12-20 | 11.45 | 11.40 | 11.55 | -4.10 | -26.37% | 602 | 2,257 | 46.89% |
| AMD250117P00165000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 13.10 | 13.15 | 13.30 | -3.96 | -23.21% | 79 | 9,190 | 45.08% |
| AMD250221P00165000 | 2024-10-04 3:20PM EDT | 2025-02-21 | 15.96 | 15.60 | 15.80 | -3.24 | -16.88% | 99 | 313 | 45.15% |
| AMD250321P00165000 | 2024-10-04 3:23PM EDT | 2025-03-21 | 17.20 | 17.05 | 17.20 | -3.50 | -16.91% | 20 | 1,683 | 44.33% |
| AMD250417P00165000 | 2024-10-04 3:21PM EDT | 2025-04-17 | 18.45 | 18.15 | 18.35 | -3.15 | -14.58% | 202 | 141 | 43.53% |
| AMD250620P00165000 | 2024-10-04 3:18PM EDT | 2025-06-20 | 21.35 | 21.00 | 21.20 | -3.30 | -13.39% | 224 | 4,012 | 42.91% |
| AMD250815P00165000 | 2024-10-04 3:57PM EDT | 2025-08-15 | 23.17 | 23.00 | 23.35 | -3.38 | -12.73% | 58 | 800 | 42.44% |
| AMD250919P00165000 | 2024-10-04 2:49PM EDT | 2025-09-19 | 24.72 | 24.10 | 24.45 | -3.53 | -12.50% | 26 | 33 | 41.98% |
| AMD251219P00165000 | 2024-10-04 3:21PM EDT | 2025-12-19 | 27.25 | 26.90 | 27.40 | -3.00 | -9.92% | 4 | 2,252 | 41.51% |
| AMD260116P00165000 | 2024-10-04 2:07PM EDT | 2026-01-16 | 28.25 | 27.70 | 28.10 | -2.25 | -7.38% | 6 | 1,900 | 41.20% |
| AMD260618P00165000 | 2024-10-04 12:10PM EDT | 2026-06-18 | 32.90 | 31.55 | 32.05 | -1.04 | -3.06% | 10 | 165 | 40.44% |
| AMD261218P00165000 | 2024-10-04 12:14PM EDT | 2026-12-18 | 35.61 | 35.10 | 35.85 | -2.34 | -6.17% | 63 | 439 | 39.53% |
| AMD270115P00165000 | 2024-10-04 1:09PM EDT | 2027-01-15 | 35.98 | 35.50 | 36.40 | -2.14 | -5.61% | 40 | 3 | 39.43% |
© 2024 Yahoo. All rights reserved.