Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00240000 | 2024-07-25 9:56AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 359 | 118.75% |
| AMD240809C00240000 | 2024-07-26 1:08PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 201 | 123 | 95.31% |
| AMD240816C00240000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 22 | 1,967 | 83.59% |
| AMD240823C00240000 | 2024-07-25 11:46AM EDT | 2024-08-23 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 71 | 75.39% |
| AMD240830C00240000 | 2024-07-25 2:26PM EDT | 2024-08-30 | 0.12 | 0.08 | 0.11 | -0.01 | -7.69% | 1 | 19 | 71.09% |
| AMD240920C00240000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.16 | 0.00 | - | 31 | 3,274 | 59.47% |
| AMD241018C00240000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 0.27 | 0.27 | 0.30 | -0.01 | -3.57% | 16 | 1,705 | 53.03% |
| AMD241115C00240000 | 2024-07-26 12:16PM EDT | 2024-11-15 | 0.66 | 0.62 | 0.66 | -0.01 | -1.49% | 5 | 2,534 | 52.25% |
| AMD241220C00240000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 1.08 | 1.07 | 1.12 | -0.07 | -6.09% | 24 | 1,017 | 50.34% |
| AMD250117C00240000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 1.50 | 1.52 | 1.58 | -0.04 | -2.60% | 45 | 4,847 | 49.77% |
| AMD250221C00240000 | 2024-07-26 1:02PM EDT | 2025-02-21 | 2.42 | 2.33 | 2.41 | +0.04 | +1.68% | 12 | 436 | 50.04% |
| AMD250321C00240000 | 2024-07-26 12:22PM EDT | 2025-03-21 | 3.00 | 2.97 | 3.10 | -0.24 | -7.41% | 7 | 442 | 50.07% |
| AMD250620C00240000 | 2024-07-26 1:00PM EDT | 2025-06-20 | 5.54 | 5.35 | 5.50 | -0.33 | -5.62% | 13 | 2,101 | 50.11% |
| AMD250815C00240000 | 2024-07-26 9:52AM EDT | 2025-08-15 | 7.42 | 7.05 | 7.30 | -0.22 | -2.88% | 27 | 240 | 50.46% |
| AMD251219C00240000 | 2024-07-25 1:52PM EDT | 2025-12-19 | 11.10 | 10.95 | 11.30 | -0.65 | -5.53% | 100 | 384 | 51.33% |
| AMD260116C00240000 | 2024-07-26 2:50PM EDT | 2026-01-16 | 11.78 | 11.80 | 12.05 | -0.22 | -1.83% | 10 | 1,026 | 51.36% |
| AMD260618C00240000 | 2024-07-26 1:25PM EDT | 2026-06-18 | 17.00 | 16.45 | 16.90 | +0.37 | +2.22% | 1 | 479 | 52.23% |
| AMD261218C00240000 | 2024-07-26 1:38PM EDT | 2026-12-18 | 21.65 | 21.65 | 22.20 | -0.35 | -1.59% | 6 | 219 | 52.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00240000 | 2024-07-10 10:32AM EDT | 2024-08-02 | 54.14 | 99.55 | 100.45 | 0.00 | - | - | 0 | 196.39% |
| AMD240816P00240000 | 2024-07-25 3:36PM EDT | 2024-08-16 | 99.52 | 99.65 | 100.40 | 0.00 | - | 2 | 0 | 76.56% |
| AMD240920P00240000 | 2024-07-25 3:36PM EDT | 2024-09-20 | 99.52 | 99.65 | 100.40 | 0.00 | - | 4 | 0 | 68.21% |
| AMD241018P00240000 | 2024-07-11 10:56AM EDT | 2024-10-18 | 61.00 | 99.60 | 100.45 | 0.00 | - | 5 | 0 | 56.79% |
| AMD241115P00240000 | 2024-07-10 3:24PM EDT | 2024-11-15 | 61.80 | 99.65 | 100.45 | 0.00 | - | 113 | 0 | 49.22% |
| AMD241220P00240000 | 2024-07-25 3:07PM EDT | 2024-12-20 | 100.70 | 99.65 | 100.50 | 0.00 | - | 34 | 0 | 43.73% |
| AMD250117P00240000 | 2024-07-17 2:42PM EDT | 2025-01-17 | 80.40 | 99.60 | 100.45 | 0.00 | - | 30 | 13 | 39.43% |
| AMD250321P00240000 | 2024-07-24 12:30PM EDT | 2025-03-21 | 93.61 | 99.45 | 100.85 | 0.00 | - | 1 | 11 | 37.74% |
| AMD250620P00240000 | 2024-07-19 9:32AM EDT | 2025-06-20 | 87.77 | 100.10 | 101.10 | 0.00 | - | 2 | 71 | 33.75% |
| AMD251219P00240000 | 2024-07-25 2:52PM EDT | 2025-12-19 | 102.33 | 101.10 | 103.15 | 0.00 | - | 71 | 98 | 34.38% |
| AMD260116P00240000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 103.61 | 101.35 | 103.40 | 0.00 | - | 280 | 310 | 34.16% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 0.00% |
| AMD261218P00240000 | 2024-07-16 9:53AM EDT | 2026-12-18 | 82.30 | 103.80 | 107.40 | 0.00 | - | 1 | 5 | 33.89% |
© 2024 Yahoo. All rights reserved.