Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00230000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 1,425 | 121.88% |
| AMD240809C00230000 | 2024-07-26 9:30AM EDT | 2024-08-09 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 10 | 187 | 90.63% |
| AMD240816C00230000 | 2024-07-26 1:33PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 233 | 4,038 | 79.69% |
| AMD240823C00230000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 2 | 198 | 71.09% |
| AMD240830C00230000 | 2024-07-26 12:30PM EDT | 2024-08-30 | 0.13 | 0.09 | 0.14 | +0.01 | +8.33% | 8 | 101 | 67.97% |
| AMD240920C00230000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 203 | 8,016 | 57.52% |
| AMD241018C00230000 | 2024-07-26 1:54PM EDT | 2024-10-18 | 0.37 | 0.36 | 0.40 | -0.02 | -5.13% | 43 | 3,788 | 51.86% |
| AMD241115C00230000 | 2024-07-26 2:57PM EDT | 2024-11-15 | 0.85 | 0.82 | 0.84 | -0.03 | -3.41% | 603 | 1,225 | 51.37% |
| AMD241220C00230000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 1.43 | 1.40 | 1.46 | +0.04 | +2.88% | 25 | 2,254 | 50.04% |
| AMD250117C00230000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 1.95 | 1.94 | 2.01 | -0.04 | -2.01% | 39 | 6,544 | 49.54% |
| AMD250221C00230000 | 2024-07-25 1:02PM EDT | 2025-02-21 | 2.89 | 2.92 | 3.00 | -0.51 | -15.00% | 9 | 79 | 49.99% |
| AMD250321C00230000 | 2024-07-26 2:50PM EDT | 2025-03-21 | 3.65 | 3.60 | 3.75 | +0.05 | +1.39% | 70 | 453 | 49.92% |
| AMD250620C00230000 | 2024-07-26 2:30PM EDT | 2025-06-20 | 6.25 | 6.30 | 6.45 | -0.02 | -0.32% | 185 | 1,639 | 50.18% |
| AMD250815C00230000 | 2024-07-25 3:24PM EDT | 2025-08-15 | 8.57 | 8.10 | 8.35 | 0.00 | - | 25 | 850 | 50.48% |
| AMD251219C00230000 | 2024-07-26 2:27PM EDT | 2025-12-19 | 12.36 | 12.25 | 12.60 | -2.74 | -18.15% | 130 | 983 | 51.44% |
| AMD260116C00230000 | 2024-07-26 11:39AM EDT | 2026-01-16 | 13.11 | 13.15 | 13.40 | -1.29 | -8.96% | 2 | 1,190 | 51.50% |
| AMD260618C00230000 | 2024-07-26 2:29PM EDT | 2026-06-18 | 18.00 | 17.95 | 18.40 | -0.52 | -2.81% | 3 | 349 | 52.36% |
| AMD261218C00230000 | 2024-07-26 12:06PM EDT | 2026-12-18 | 23.40 | 23.25 | 23.80 | -0.20 | -0.85% | 2 | 322 | 52.97% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00230000 | 2024-07-11 10:58AM EDT | 2024-08-02 | 49.50 | 89.45 | 90.40 | 0.00 | - | - | 0 | 180.27% |
| AMD240816P00230000 | 2024-07-25 3:36PM EDT | 2024-08-16 | 89.50 | 89.65 | 90.40 | 0.00 | - | 2 | 2 | 71.09% |
| AMD240920P00230000 | 2024-07-26 11:41AM EDT | 2024-09-20 | 90.88 | 89.65 | 90.40 | +1.38 | +1.54% | 4 | 4 | 63.82% |
| AMD241018P00230000 | 2024-07-12 3:37PM EDT | 2024-10-18 | 51.10 | 89.60 | 90.45 | 0.00 | - | 3 | 0 | 53.17% |
| AMD241115P00230000 | 2024-07-25 3:07PM EDT | 2024-11-15 | 90.85 | 89.65 | 90.45 | 0.00 | - | 130 | 0 | 46.09% |
| AMD241220P00230000 | 2024-07-23 9:50AM EDT | 2024-12-20 | 75.25 | 89.70 | 90.50 | 0.00 | - | 1 | 2 | 40.97% |
| AMD250117P00230000 | 2024-07-26 3:03PM EDT | 2025-01-17 | 90.80 | 89.65 | 90.65 | +15.30 | +20.26% | 2 | 438 | 39.31% |
| AMD250321P00230000 | 2024-07-25 9:38AM EDT | 2025-03-21 | 88.18 | 89.95 | 91.00 | 0.00 | - | 1 | 7 | 36.56% |
| AMD250620P00230000 | 2024-06-18 12:21PM EDT | 2025-06-20 | 79.25 | 75.60 | 77.85 | 0.00 | - | 2 | 62 | 0.00% |
| AMD250815P00230000 | 2024-06-28 2:13PM EDT | 2025-08-15 | 73.30 | 90.90 | 92.55 | 0.00 | - | 8 | 54 | 35.45% |
| AMD251219P00230000 | 2024-07-26 3:37PM EDT | 2025-12-19 | 93.18 | 91.75 | 93.90 | +6.18 | +7.10% | 100 | 54 | 34.50% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 0.00% |
| AMD260618P00230000 | 2024-07-19 10:00AM EDT | 2026-06-18 | 86.20 | 93.55 | 96.40 | 0.00 | - | 1 | 51 | 34.56% |
| AMD261218P00230000 | 2024-07-25 12:56PM EDT | 2026-12-18 | 95.31 | 95.35 | 98.65 | 0.00 | - | 77 | 414 | 34.17% |
© 2024 Yahoo. All rights reserved.