Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00310000 | 2024-07-22 2:55PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,153 | 104.69% |
| AMD240920C00310000 | 2024-07-25 2:12PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 597 | 71.88% |
| AMD241018C00310000 | 2024-07-25 10:29AM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 3 | 423 | 63.57% |
| AMD241115C00310000 | 2024-07-24 12:23PM EDT | 2024-11-15 | 0.27 | 0.16 | 0.18 | 0.00 | - | 2 | 186 | 59.18% |
| AMD241220C00310000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 50 | 1,269 | 55.13% |
| AMD250117C00310000 | 2024-07-26 1:35PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 196 | 1,492 | 52.98% |
| AMD250321C00310000 | 2024-07-26 2:41PM EDT | 2025-03-21 | 0.87 | 0.84 | 0.93 | -0.42 | -32.56% | 91 | 49 | 51.22% |
| AMD250620C00310000 | 2024-07-26 1:10PM EDT | 2025-06-20 | 2.02 | 1.96 | 2.03 | -0.19 | -8.60% | 6 | 383 | 50.58% |
| AMD250815C00310000 | 2024-07-25 10:00AM EDT | 2025-08-15 | 3.10 | 2.84 | 2.99 | 0.00 | - | 2 | 309 | 50.68% |
| AMD251219C00310000 | 2024-07-26 1:53PM EDT | 2025-12-19 | 5.30 | 5.25 | 5.50 | -4.85 | -47.78% | 5 | 85 | 51.07% |
| AMD260116C00310000 | 2024-07-25 3:12PM EDT | 2026-01-16 | 5.85 | 5.80 | 6.00 | -0.05 | -0.85% | 3 | 553 | 51.00% |
| AMD260618C00310000 | 2024-07-26 12:06PM EDT | 2026-06-18 | 9.58 | 9.25 | 9.60 | -0.27 | -2.74% | 6 | 18 | 51.66% |
| AMD261218C00310000 | 2024-07-25 1:17PM EDT | 2026-12-18 | 13.50 | 13.55 | 14.05 | -1.00 | -6.90% | 1 | 131 | 52.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00310000 | 2024-07-19 3:47PM EDT | 2024-09-20 | 158.59 | 169.65 | 170.40 | 0.00 | - | 1 | 0 | 67.19% |
| AMD241018P00310000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 155.72 | 169.60 | 170.50 | 0.00 | - | 3 | 0 | 59.57% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-07-01 3:01PM EDT | 2024-12-20 | 152.60 | 169.55 | 170.45 | 0.00 | - | 17 | 0 | 58.74% |
| AMD250117P00310000 | 2024-07-25 3:36PM EDT | 2025-01-17 | 169.69 | 169.50 | 170.55 | +0.18 | +0.11% | 1 | 1 | 55.47% |
| AMD250321P00310000 | 2024-07-11 12:13PM EDT | 2025-03-21 | 131.40 | 169.30 | 170.75 | 0.00 | - | - | 0 | 49.96% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00310000 | 2024-07-08 9:35AM EDT | 2026-12-18 | 142.55 | 168.35 | 172.20 | 0.00 | - | 1 | 3 | 31.83% |
© 2024 Yahoo. All rights reserved.