Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00185000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 2,198 | 6,477 | 87.30% |
| AMD240809C00185000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 143 | 2,307 | 69.34% |
| AMD240816C00185000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 737 | 15,204 | 62.31% |
| AMD240823C00185000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 0.40 | 0.37 | 0.42 | -0.05 | -11.11% | 98 | 1,804 | 57.03% |
| AMD240830C00185000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 0.62 | 0.60 | 0.66 | -0.01 | -1.59% | 156 | 1,030 | 55.91% |
| AMD240920C00185000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.18 | 1.18 | 1.24 | +0.01 | +0.85% | 341 | 4,266 | 51.25% |
| AMD241018C00185000 | 2024-07-26 2:57PM EDT | 2024-10-18 | 2.15 | 2.08 | 2.17 | +0.07 | +3.37% | 202 | 2,678 | 48.98% |
| AMD241115C00185000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 3.79 | 3.75 | 3.90 | -0.01 | -0.26% | 134 | 1,448 | 50.84% |
| AMD241220C00185000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 5.25 | 5.25 | 5.40 | -0.10 | -1.87% | 36 | 2,487 | 50.12% |
| AMD250117C00185000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 6.32 | 6.40 | 6.60 | -0.11 | -1.71% | 79 | 4,467 | 50.07% |
| AMD250221C00185000 | 2024-07-25 3:16PM EDT | 2025-02-21 | 8.30 | 8.15 | 8.40 | 0.00 | - | 80 | 152 | 50.39% |
| AMD250321C00185000 | 2024-07-26 10:28AM EDT | 2025-03-21 | 9.59 | 9.35 | 9.55 | +0.24 | +2.57% | 11 | 1,102 | 50.30% |
| AMD250620C00185000 | 2024-07-26 3:36PM EDT | 2025-06-20 | 13.09 | 13.20 | 13.40 | -1.19 | -8.33% | 66 | 1,074 | 50.68% |
| AMD250815C00185000 | 2024-07-26 10:44AM EDT | 2025-08-15 | 15.78 | 15.60 | 15.90 | -0.22 | -1.38% | 6 | 293 | 51.32% |
| AMD251219C00185000 | 2024-07-26 10:24AM EDT | 2025-12-19 | 21.05 | 20.60 | 21.00 | +0.07 | +0.33% | 10 | 947 | 52.34% |
| AMD260116C00185000 | 2024-07-26 2:01PM EDT | 2026-01-16 | 21.75 | 21.60 | 21.95 | -0.17 | -0.78% | 85 | 837 | 52.41% |
| AMD260618C00185000 | 2024-07-26 1:23PM EDT | 2026-06-18 | 27.60 | 26.90 | 27.40 | -0.35 | -1.25% | 1 | 348 | 53.26% |
| AMD261218C00185000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 32.62 | 32.15 | 33.00 | -0.88 | -2.63% | 20 | 442 | 53.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00185000 | 2024-07-26 1:35PM EDT | 2024-08-02 | 45.00 | 44.40 | 45.65 | -1.75 | -3.74% | 37 | 63 | 73.44% |
| AMD240809P00185000 | 2024-07-26 11:55AM EDT | 2024-08-09 | 45.11 | 44.70 | 45.45 | +1.86 | +4.30% | 11 | 19 | 61.33% |
| AMD240816P00185000 | 2024-07-26 2:48PM EDT | 2024-08-16 | 45.82 | 44.75 | 45.55 | -0.88 | -1.88% | 33 | 2,834 | 55.57% |
| AMD240823P00185000 | 2024-07-26 2:45PM EDT | 2024-08-23 | 45.83 | 44.70 | 45.50 | -0.88 | -1.88% | 8 | 232 | 59.42% |
| AMD240830P00185000 | 2024-07-26 12:59PM EDT | 2024-08-30 | 45.94 | 44.75 | 45.75 | +5.32 | +13.10% | 31 | 44 | 57.86% |
| AMD240906P00185000 | 2024-07-25 1:42PM EDT | 2024-09-06 | 44.05 | 44.85 | 45.70 | 0.00 | - | - | - | 52.05% |
| AMD240920P00185000 | 2024-07-26 2:17PM EDT | 2024-09-20 | 45.50 | 45.10 | 45.75 | -1.85 | -3.91% | 69 | 3,112 | 45.78% |
| AMD241018P00185000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 46.15 | 45.50 | 46.25 | +2.55 | +5.85% | 2 | 616 | 42.14% |
| AMD241115P00185000 | 2024-07-26 10:06AM EDT | 2024-11-15 | 48.02 | 46.40 | 47.15 | +0.95 | +2.02% | 2 | 1,374 | 42.27% |
| AMD241220P00185000 | 2024-07-26 12:41PM EDT | 2024-12-20 | 46.83 | 47.15 | 48.05 | +0.60 | +1.30% | 15 | 690 | 41.10% |
| AMD250117P00185000 | 2024-07-26 12:01PM EDT | 2025-01-17 | 48.35 | 47.70 | 48.55 | +1.10 | +2.33% | 101 | 1,690 | 39.63% |
| AMD250221P00185000 | 2024-07-26 10:57AM EDT | 2025-02-21 | 49.58 | 48.60 | 49.65 | +11.13 | +28.95% | 100 | 109 | 39.83% |
| AMD250321P00185000 | 2024-07-26 2:30PM EDT | 2025-03-21 | 50.10 | 49.20 | 50.70 | +0.30 | +0.60% | 1 | 272 | 40.45% |
| AMD250620P00185000 | 2024-07-25 1:59PM EDT | 2025-06-20 | 50.59 | 51.30 | 52.30 | 0.00 | - | 2 | 498 | 38.12% |
| AMD250815P00185000 | 2024-07-26 12:22PM EDT | 2025-08-15 | 52.97 | 52.20 | 54.25 | +6.22 | +13.30% | 1 | 189 | 39.17% |
| AMD251219P00185000 | 2024-07-17 11:50AM EDT | 2025-12-19 | 45.10 | 55.30 | 57.75 | 0.00 | - | 1 | 125 | 39.80% |
| AMD260116P00185000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 57.29 | 55.40 | 57.20 | +12.84 | +28.89% | 5 | 775 | 37.89% |
| AMD260618P00185000 | 2024-07-25 2:56PM EDT | 2026-06-18 | 59.60 | 58.35 | 60.30 | 0.00 | - | 57 | 309 | 37.70% |
| AMD261218P00185000 | 2024-07-25 3:57PM EDT | 2026-12-18 | 63.34 | 61.05 | 63.35 | 0.00 | - | 12 | 371 | 37.16% |
© 2024 Yahoo. All rights reserved.