Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00260000 | 2024-09-25 2:33PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 562 | 103.13% |
| AMD241018C00260000 | 2024-10-04 1:03PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,397 | 73.44% |
| AMD241115C00260000 | 2024-10-04 1:27PM EDT | 2024-11-15 | 0.23 | 0.23 | 0.25 | +0.04 | +21.05% | 1 | 571 | 58.59% |
| AMD241220C00260000 | 2024-10-04 1:39PM EDT | 2024-12-20 | 0.70 | 0.70 | 0.74 | +0.20 | +40.00% | 16 | 2,768 | 51.37% |
| AMD250117C00260000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 1.29 | 1.27 | 1.31 | +0.39 | +43.33% | 232 | 6,437 | 49.39% |
| AMD250221C00260000 | 2024-10-04 3:35PM EDT | 2025-02-21 | 2.49 | 2.46 | 2.54 | +0.65 | +35.33% | 17 | 1,668 | 49.79% |
| AMD250321C00260000 | 2024-10-04 2:22PM EDT | 2025-03-21 | 3.45 | 3.40 | 3.50 | +0.92 | +36.36% | 9 | 3,934 | 49.45% |
| AMD250620C00260000 | 2024-10-04 3:49PM EDT | 2025-06-20 | 6.95 | 6.90 | 7.00 | +1.58 | +29.42% | 54 | 9,541 | 49.26% |
| AMD250815C00260000 | 2024-10-04 3:29PM EDT | 2025-08-15 | 9.15 | 9.15 | 9.40 | +2.35 | +34.56% | 2 | 555 | 49.65% |
| AMD250919C00260000 | 2024-10-04 2:13PM EDT | 2025-09-19 | 10.50 | 10.50 | 10.70 | +2.30 | +28.05% | 7 | 22 | 49.51% |
| AMD251219C00260000 | 2024-10-04 3:52PM EDT | 2025-12-19 | 14.30 | 14.15 | 14.60 | +2.45 | +20.68% | 3 | 597 | 50.17% |
| AMD260116C00260000 | 2024-10-04 3:41PM EDT | 2026-01-16 | 15.65 | 15.30 | 15.65 | +1.70 | +12.19% | 26 | 2,055 | 50.16% |
| AMD260618C00260000 | 2024-09-27 10:13AM EDT | 2026-06-18 | 20.00 | 21.30 | 21.85 | 0.00 | - | 1 | 399 | 50.70% |
| AMD261218C00260000 | 2024-10-04 11:15AM EDT | 2026-12-18 | 26.73 | 27.75 | 28.45 | +2.13 | +8.66% | 14 | 226 | 51.19% |
| AMD270115C00260000 | 2024-10-04 3:48PM EDT | 2027-01-15 | 28.88 | 28.50 | 29.50 | +3.08 | +11.94% | 1 | 9 | 51.21% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00260000 | 2024-09-05 3:41PM EDT | 2024-10-18 | 120.99 | 88.95 | 89.40 | 0.00 | - | 1 | 0 | 89.65% |
| AMD241101P00260000 | 2024-10-01 10:46AM EDT | 2024-11-01 | 99.15 | 88.80 | 89.55 | 0.00 | - | 1 | 0 | 62.31% |
| AMD241115P00260000 | 2024-07-18 2:53PM EDT | 2024-11-15 | 105.45 | 111.25 | 111.65 | 0.00 | - | 38 | 0 | 200.90% |
| AMD241220P00260000 | 2024-09-05 3:27PM EDT | 2024-12-20 | 121.05 | 88.30 | 89.55 | 0.00 | - | 34 | 0 | 47.46% |
| AMD250117P00260000 | 2024-09-18 3:34PM EDT | 2025-01-17 | 110.25 | 88.30 | 89.55 | 0.00 | - | 5 | 0 | 40.60% |
| AMD250221P00260000 | 2024-07-12 9:38AM EDT | 2025-02-21 | 83.05 | 125.20 | 126.20 | 0.00 | - | - | 0 | 143.48% |
| AMD250620P00260000 | 2024-10-03 10:44AM EDT | 2025-06-20 | 94.00 | 90.30 | 91.45 | -3.30 | -3.39% | 1 | 200 | 35.91% |
| AMD250815P00260000 | 2024-08-28 12:30PM EDT | 2025-08-15 | 114.65 | 97.25 | 97.80 | 0.00 | - | 27 | 0 | 48.29% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 42.25% |
| AMD260116P00260000 | 2024-09-27 3:05PM EDT | 2026-01-16 | 99.55 | 92.95 | 96.85 | 0.00 | - | 3 | 116 | 37.95% |
| AMD260618P00260000 | 2024-08-05 9:38AM EDT | 2026-06-18 | 134.16 | 0.00 | 0.00 | 0.00 | - | 300 | 577 | 0.00% |
| AMD261218P00260000 | 2024-09-25 9:48AM EDT | 2026-12-18 | 108.79 | 98.65 | 102.55 | 0.00 | - | 1 | 9 | 35.88% |
© 2024 Yahoo. All rights reserved.