Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00220000 | 2024-07-26 12:07PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 28 | 1,414 | 109.38% |
| AMD240809C00220000 | 2024-07-26 3:17PM EDT | 2024-08-09 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 11 | 1,143 | 87.89% |
| AMD240816C00220000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 127 | 8,497 | 76.17% |
| AMD240823C00220000 | 2024-07-26 1:36PM EDT | 2024-08-23 | 0.09 | 0.07 | 0.10 | 0.00 | - | 11 | 223 | 67.58% |
| AMD240830C00220000 | 2024-07-26 11:01AM EDT | 2024-08-30 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 25 | 223 | 64.36% |
| AMD240920C00220000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 213 | 10,730 | 55.52% |
| AMD241018C00220000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 0.51 | 0.50 | 0.53 | -0.01 | -1.92% | 93 | 3,645 | 50.59% |
| AMD241115C00220000 | 2024-07-26 2:58PM EDT | 2024-11-15 | 1.10 | 1.12 | 1.18 | -0.06 | -5.17% | 53 | 3,472 | 51.05% |
| AMD241220C00220000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 1.81 | 1.84 | 1.92 | -0.04 | -2.16% | 179 | 1,992 | 50.02% |
| AMD250117C00220000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 2.49 | 2.51 | 2.60 | -0.22 | -8.12% | 104 | 6,681 | 49.48% |
| AMD250221C00220000 | 2024-07-26 3:57PM EDT | 2025-02-21 | 3.55 | 3.60 | 3.75 | -0.10 | -2.74% | 11 | 356 | 49.99% |
| AMD250321C00220000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 4.45 | 4.45 | 4.60 | +0.05 | +1.14% | 77 | 1,706 | 49.95% |
| AMD250620C00220000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 7.45 | 7.40 | 7.55 | +0.05 | +0.68% | 125 | 2,360 | 50.02% |
| AMD250815C00220000 | 2024-07-26 3:13PM EDT | 2025-08-15 | 9.40 | 9.35 | 9.65 | -0.75 | -7.39% | 2 | 407 | 50.64% |
| AMD251219C00220000 | 2024-07-26 3:59PM EDT | 2025-12-19 | 14.00 | 13.75 | 14.10 | +0.20 | +1.45% | 1 | 3,449 | 51.61% |
| AMD260116C00220000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 14.80 | 14.65 | 14.85 | +0.35 | +2.42% | 24 | 2,609 | 51.58% |
| AMD260618C00220000 | 2024-07-25 2:56PM EDT | 2026-06-18 | 20.25 | 19.60 | 20.05 | +0.55 | +2.79% | 2 | 573 | 52.51% |
| AMD261218C00220000 | 2024-07-26 11:05AM EDT | 2026-12-18 | 24.98 | 25.00 | 25.55 | -1.01 | -3.89% | 11 | 396 | 53.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00220000 | 2024-07-12 11:11AM EDT | 2024-08-02 | 34.90 | 79.45 | 80.45 | 0.00 | - | 1 | 0 | 170.61% |
| AMD240809P00220000 | 2024-07-22 3:55PM EDT | 2024-08-09 | 64.20 | 79.70 | 80.35 | 0.00 | - | 1 | 0 | 79.69% |
| AMD240816P00220000 | 2024-07-25 3:36PM EDT | 2024-08-16 | 79.47 | 79.70 | 80.40 | 0.00 | - | 2 | 2 | 71.88% |
| AMD240823P00220000 | 2024-07-17 9:45AM EDT | 2024-08-23 | 53.53 | 79.55 | 80.35 | 0.00 | - | 10 | 0 | 81.84% |
| AMD240920P00220000 | 2024-07-19 2:03PM EDT | 2024-09-20 | 68.09 | 79.65 | 80.40 | 0.00 | - | 1 | 0 | 59.23% |
| AMD241018P00220000 | 2024-07-25 3:07PM EDT | 2024-10-18 | 80.15 | 79.60 | 80.35 | 0.00 | - | 130 | 0 | 47.31% |
| AMD241115P00220000 | 2024-07-25 3:30PM EDT | 2024-11-15 | 79.89 | 79.65 | 80.50 | 0.00 | - | 1 | 244 | 43.53% |
| AMD241220P00220000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 80.40 | 79.70 | 80.65 | +2.25 | +2.88% | 7 | 320 | 39.84% |
| AMD250117P00220000 | 2024-07-26 10:43AM EDT | 2025-01-17 | 80.48 | 79.85 | 80.70 | +1.70 | +2.16% | 9 | 705 | 37.04% |
| AMD250321P00220000 | 2024-07-19 9:32AM EDT | 2025-03-21 | 68.62 | 80.40 | 81.60 | 0.00 | - | 2 | 29 | 37.68% |
| AMD250620P00220000 | 2024-07-25 3:15PM EDT | 2025-06-20 | 82.20 | 81.30 | 82.25 | 0.00 | - | 578 | 1,218 | 34.80% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 2025-08-15 | 71.60 | 66.90 | 68.15 | 0.00 | - | 2 | 67 | 0.00% |
| AMD251219P00220000 | 2024-07-26 3:37PM EDT | 2025-12-19 | 84.45 | 83.25 | 85.30 | +24.90 | +41.81% | 100 | 254 | 35.70% |
| AMD260116P00220000 | 2024-07-15 11:21AM EDT | 2026-01-16 | 58.85 | 83.60 | 85.75 | 0.00 | - | 3 | 473 | 35.71% |
| AMD260618P00220000 | 2024-07-19 10:37AM EDT | 2026-06-18 | 78.72 | 85.00 | 88.50 | 0.00 | - | 3 | 66 | 36.23% |
| AMD261218P00220000 | 2024-07-11 12:28PM EDT | 2026-12-18 | 89.76 | 87.15 | 90.45 | +21.80 | +32.08% | 1 | 66 | 34.95% |
© 2024 Yahoo. All rights reserved.