Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00045000 | 2024-07-09 9:32AM EDT | 2024-09-20 | 134.10 | 95.05 | 95.85 | 0.00 | - | 1 | 2 | 150.00% |
| AMD241220C00045000 | 2024-06-05 12:57PM EDT | 2024-12-20 | 121.00 | 127.80 | 128.90 | 0.00 | - | 16 | 14 | 448.95% |
| AMD250117C00045000 | 2024-07-17 10:46AM EDT | 2025-01-17 | 121.25 | 96.05 | 96.95 | 0.00 | - | 3 | 286 | 106.74% |
| AMD250620C00045000 | 2024-07-24 3:28PM EDT | 2025-06-20 | 103.44 | 97.25 | 98.35 | 0.00 | - | 1 | 43 | 90.69% |
| AMD251219C00045000 | 2024-07-25 2:42PM EDT | 2025-12-19 | 99.75 | 97.50 | 100.05 | 0.00 | - | 2 | 339 | 79.15% |
| AMD260116C00045000 | 2024-07-10 11:17AM EDT | 2026-01-16 | 142.15 | 98.30 | 100.50 | 0.00 | - | 1 | 7 | 80.74% |
| AMD260618C00045000 | 2024-07-02 11:19AM EDT | 2026-06-18 | 119.06 | 98.65 | 102.15 | 0.00 | - | - | 1 | 76.13% |
| AMD261218C00045000 | 2024-07-25 12:44PM EDT | 2026-12-18 | 103.57 | 99.60 | 103.25 | 0.00 | - | 2 | 3 | 71.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00045000 | 2024-07-25 9:34AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 313 | 98.44% |
| AMD241220P00045000 | 2024-06-21 9:54AM EDT | 2024-12-20 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 336 | 71.48% |
| AMD250117P00045000 | 2024-07-25 9:47AM EDT | 2025-01-17 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 5,757 | 69.14% |
| AMD250620P00045000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 0.30 | 0.26 | 0.30 | 0.00 | - | 4 | 523 | 57.23% |
| AMD251219P00045000 | 2024-07-25 1:20PM EDT | 2025-12-19 | 0.60 | 0.58 | 0.70 | 0.00 | - | 2 | 434 | 52.59% |
| AMD260116P00045000 | 2024-07-24 2:45PM EDT | 2026-01-16 | 0.60 | 0.61 | 0.73 | 0.00 | - | 11 | 337 | 51.64% |
| AMD260618P00045000 | 2024-07-26 3:27PM EDT | 2026-06-18 | 1.00 | 1.00 | 1.05 | +0.36 | +56.25% | 287 | 4 | 49.68% |
| AMD261218P00045000 | 2024-07-24 9:48AM EDT | 2026-12-18 | 1.25 | 1.22 | 1.39 | 0.00 | - | 2 | 78 | 46.89% |
© 2024 Yahoo. All rights reserved.