Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00175000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 1,217 | 6,778 | 81.64% |
| AMD240809C00175000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 531 | 2,474 | 65.77% |
| AMD240816C00175000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.57 | 0.57 | 0.59 | -0.05 | -8.06% | 3,537 | 11,975 | 59.86% |
| AMD240823C00175000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 0.77 | 0.77 | 0.82 | -0.03 | -3.75% | 235 | 1,324 | 55.66% |
| AMD240830C00175000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 1.17 | 1.14 | 1.21 | 0.00 | - | 279 | 1,466 | 54.88% |
| AMD240906C00175000 | 2024-07-26 2:23PM EDT | 2024-09-06 | 1.42 | 1.30 | 1.85 | -0.02 | -1.39% | 89 | - | 54.31% |
| AMD240920C00175000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.07 | 2.04 | 2.12 | +0.04 | +1.97% | 525 | 6,316 | 51.10% |
| AMD241018C00175000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.40 | +0.10 | +3.08% | 208 | 3,741 | 49.23% |
| AMD241115C00175000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 5.36 | 5.35 | 5.55 | -0.14 | -2.55% | 70 | 1,325 | 51.29% |
| AMD241220C00175000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 7.05 | 7.10 | 7.25 | -0.06 | -0.84% | 217 | 2,539 | 50.55% |
| AMD250117C00175000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 8.50 | 8.35 | 8.55 | -0.10 | -1.16% | 65 | 7,260 | 50.07% |
| AMD250221C00175000 | 2024-07-26 1:41PM EDT | 2025-02-21 | 10.20 | 10.30 | 10.50 | -1.09 | -9.65% | 6 | 58 | 50.75% |
| AMD250321C00175000 | 2024-07-26 2:55PM EDT | 2025-03-21 | 11.48 | 11.55 | 11.75 | -0.77 | -6.29% | 13 | 2,700 | 50.64% |
| AMD250620C00175000 | 2024-07-26 3:20PM EDT | 2025-06-20 | 15.46 | 15.55 | 15.80 | +0.16 | +1.05% | 158 | 1,593 | 50.96% |
| AMD250815C00175000 | 2024-07-26 11:41AM EDT | 2025-08-15 | 17.90 | 18.05 | 18.35 | -0.20 | -1.10% | 10 | 990 | 51.59% |
| AMD251219C00175000 | 2024-07-26 12:42PM EDT | 2025-12-19 | 23.89 | 23.20 | 23.60 | -0.08 | -0.33% | 2 | 815 | 52.69% |
| AMD260116C00175000 | 2024-07-25 3:04PM EDT | 2026-01-16 | 24.29 | 24.20 | 24.55 | +0.04 | +0.16% | 10 | 3,344 | 52.74% |
| AMD260618C00175000 | 2024-07-25 1:02PM EDT | 2026-06-18 | 31.50 | 29.40 | 30.15 | 0.00 | - | 8 | 777 | 53.57% |
| AMD261218C00175000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 35.50 | 35.25 | 35.50 | 0.00 | - | 26 | 942 | 54.15% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00175000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 35.75 | 34.55 | 35.40 | +0.79 | +2.26% | 110 | 4,165 | 95.51% |
| AMD240809P00175000 | 2024-07-26 1:00PM EDT | 2024-08-09 | 34.00 | 34.85 | 35.55 | -0.71 | -2.05% | 5 | 897 | 59.38% |
| AMD240816P00175000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 35.70 | 35.00 | 35.65 | -1.35 | -3.64% | 157 | 3,688 | 52.98% |
| AMD240823P00175000 | 2024-07-26 2:20PM EDT | 2024-08-23 | 36.02 | 35.00 | 35.85 | +1.15 | +3.30% | 25 | 195 | 56.45% |
| AMD240830P00175000 | 2024-07-26 1:50PM EDT | 2024-08-30 | 36.10 | 35.05 | 36.00 | +0.63 | +1.78% | 15 | 155 | 52.54% |
| AMD240906P00175000 | 2024-07-25 3:57PM EDT | 2024-09-06 | 36.16 | 34.95 | 36.45 | -0.92 | -2.48% | - | - | 52.98% |
| AMD240920P00175000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 36.35 | 35.85 | 36.50 | +0.57 | +1.59% | 92 | 3,374 | 46.31% |
| AMD241018P00175000 | 2024-07-26 10:56AM EDT | 2024-10-18 | 37.55 | 36.55 | 37.25 | +1.04 | +2.85% | 9 | 1,411 | 42.74% |
| AMD241115P00175000 | 2024-07-25 3:25PM EDT | 2024-11-15 | 38.25 | 37.80 | 38.60 | +0.39 | +1.03% | 1 | 5,145 | 43.51% |
| AMD241220P00175000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 39.25 | 38.85 | 39.65 | -0.40 | -1.01% | 81 | 1,023 | 41.92% |
| AMD250117P00175000 | 2024-07-26 1:35PM EDT | 2025-01-17 | 40.00 | 39.50 | 40.35 | +0.43 | +1.09% | 1 | 3,415 | 40.70% |
| AMD250221P00175000 | 2024-07-19 10:36AM EDT | 2025-02-21 | 33.58 | 40.70 | 41.60 | 0.00 | - | 5 | 278 | 40.71% |
| AMD250321P00175000 | 2024-07-25 10:07AM EDT | 2025-03-21 | 43.00 | 41.35 | 42.35 | 0.00 | - | 4 | 733 | 40.18% |
| AMD250620P00175000 | 2024-07-26 9:59AM EDT | 2025-06-20 | 44.07 | 43.70 | 44.65 | -1.11 | -2.46% | 1 | 869 | 39.02% |
| AMD250815P00175000 | 2024-07-17 12:08PM EDT | 2025-08-15 | 33.82 | 44.55 | 46.45 | 0.00 | - | 1 | 375 | 39.45% |
| AMD251219P00175000 | 2024-07-17 10:04AM EDT | 2025-12-19 | 37.30 | 47.85 | 49.60 | 0.00 | - | 1 | 1,263 | 39.24% |
| AMD260116P00175000 | 2024-07-25 10:42AM EDT | 2026-01-16 | 49.40 | 48.70 | 49.70 | +0.78 | +1.60% | 5 | 2,384 | 38.36% |
| AMD260618P00175000 | 2024-07-25 2:26PM EDT | 2026-06-18 | 51.65 | 51.35 | 53.15 | 0.00 | - | 61 | 131 | 38.44% |
| AMD261218P00175000 | 2024-07-25 10:50AM EDT | 2026-12-18 | 54.48 | 53.80 | 55.70 | 0.00 | - | 1 | 453 | 37.16% |
© 2024 Yahoo. All rights reserved.