Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00050000 | 2024-07-10 10:12AM EDT | 2024-09-20 | 137.20 | 90.10 | 90.90 | 0.00 | - | 2 | 925 | 139.36% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 115.75 | 116.90 | 0.00 | - | 1 | 6 | 325.12% |
| AMD250117C00050000 | 2024-07-17 11:28AM EDT | 2025-01-17 | 116.10 | 91.25 | 92.10 | 0.00 | - | 20 | 2,871 | 100.10% |
| AMD250321C00050000 | 2024-07-18 12:38PM EDT | 2025-03-21 | 107.20 | 91.60 | 92.85 | 0.00 | - | 21 | 25 | 91.92% |
| AMD250620C00050000 | 2024-07-24 10:42AM EDT | 2025-06-20 | 102.28 | 92.65 | 93.65 | 0.00 | - | 1 | 852 | 85.74% |
| AMD250815C00050000 | 2024-06-25 3:26PM EDT | 2025-08-15 | 113.12 | 91.10 | 93.05 | 0.00 | - | 1 | 8 | 71.02% |
| AMD251219C00050000 | 2024-07-24 3:23PM EDT | 2025-12-19 | 100.90 | 93.15 | 95.70 | 0.00 | - | 1 | 144 | 76.07% |
| AMD260116C00050000 | 2024-07-25 3:44PM EDT | 2026-01-16 | 95.22 | 93.80 | 96.00 | 0.00 | - | 1 | 67 | 76.53% |
| AMD260618C00050000 | 2024-07-25 2:43PM EDT | 2026-06-18 | 96.65 | 94.50 | 97.75 | 0.00 | - | 1 | 3 | 72.82% |
| AMD261218C00050000 | 2024-07-26 3:15PM EDT | 2026-12-18 | 97.15 | 95.50 | 99.45 | -17.55 | -15.30% | 3 | 30 | 69.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00050000 | 2024-07-25 9:59AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 1,342 | 97.66% |
| AMD241220P00050000 | 2024-07-25 2:37PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 321 | 69.53% |
| AMD250117P00050000 | 2024-07-25 10:14AM EDT | 2025-01-17 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 7 | 11,767 | 66.21% |
| AMD250321P00050000 | 2024-07-24 12:30PM EDT | 2025-03-21 | 0.18 | 0.21 | 0.26 | 0.00 | - | 2 | 136 | 59.86% |
| AMD250620P00050000 | 2024-07-22 3:23PM EDT | 2025-06-20 | 0.28 | 0.38 | 0.42 | 0.00 | - | 6 | 1,865 | 55.23% |
| AMD250815P00050000 | 2024-07-24 2:34PM EDT | 2025-08-15 | 0.49 | 0.46 | 0.56 | 0.00 | - | 1 | 128 | 53.17% |
| AMD251219P00050000 | 2024-07-25 1:21PM EDT | 2025-12-19 | 0.82 | 0.79 | 0.92 | 0.00 | - | 12 | 424 | 50.73% |
| AMD260116P00050000 | 2024-07-25 10:00AM EDT | 2026-01-16 | 0.90 | 0.86 | 0.96 | 0.00 | - | 5 | 375 | 50.00% |
| AMD260618P00050000 | 2024-07-24 2:44PM EDT | 2026-06-18 | 1.18 | 1.26 | 1.39 | 0.00 | - | 100 | 132 | 48.22% |
| AMD261218P00050000 | 2024-07-25 3:57PM EDT | 2026-12-18 | 1.80 | 1.67 | 1.82 | 0.00 | - | 2 | 136 | 45.61% |
© 2024 Yahoo. All rights reserved.