Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00070000 | 2024-10-04 3:47PM EDT | 2024-10-11 | 100.79 | 100.70 | 101.10 | +6.54 | +6.94% | 2 | 5 | 50.00% |
| AMD241018C00070000 | 2024-10-04 10:05AM EDT | 2024-10-18 | 96.40 | 100.80 | 101.20 | +12.80 | +15.31% | 1 | 6 | 194.92% |
| AMD241115C00070000 | 2024-10-03 11:18AM EDT | 2024-11-15 | 93.66 | 101.15 | 101.50 | 0.00 | - | 42 | 11 | 134.08% |
| AMD241220C00070000 | 2024-09-30 9:52AM EDT | 2024-12-20 | 95.62 | 101.50 | 101.95 | 0.00 | - | 4 | 48 | 110.40% |
| AMD250117C00070000 | 2024-10-02 10:00AM EDT | 2025-01-17 | 91.80 | 101.80 | 102.60 | 0.00 | - | 1 | 1,412 | 103.22% |
| AMD250221C00070000 | 2024-09-26 9:40AM EDT | 2025-02-21 | 100.10 | 102.25 | 103.50 | 0.00 | - | 1 | 1 | 97.90% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 0.00% |
| AMD250620C00070000 | 2024-09-26 10:15AM EDT | 2025-06-20 | 100.75 | 103.60 | 105.15 | 0.00 | - | 1 | 55 | 82.92% |
| AMD250815C00070000 | 2024-10-04 12:59PM EDT | 2025-08-15 | 102.49 | 104.25 | 105.70 | +13.49 | +15.16% | 9 | 168 | 78.61% |
| AMD251219C00070000 | 2024-10-04 12:59PM EDT | 2025-12-19 | 104.29 | 104.80 | 107.75 | +14.05 | +15.57% | 7 | 112 | 72.21% |
| AMD260116C00070000 | 2024-09-26 3:08PM EDT | 2026-01-16 | 102.90 | 105.85 | 108.30 | 0.00 | - | 1 | 506 | 73.24% |
| AMD260618C00070000 | 2024-09-09 1:00PM EDT | 2026-06-18 | 77.20 | 108.05 | 110.40 | 0.00 | - | 3 | 89 | 70.58% |
| AMD261218C00070000 | 2024-10-02 3:27PM EDT | 2026-12-18 | 108.37 | 109.90 | 113.05 | +7.67 | +7.62% | 1 | 105 | 68.01% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00070000 | 2024-09-23 9:43AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 212.50% |
| AMD241018P00070000 | 2024-09-20 3:39PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 168 | 146.88% |
| AMD241025P00070000 | 2024-09-18 2:35PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 125.00% |
| AMD241108P00070000 | 2024-10-04 11:21AM EDT | 2024-11-08 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 101.56% |
| AMD241115P00070000 | 2024-09-26 2:57PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 141 | 94.53% |
| AMD241220P00070000 | 2024-10-04 11:14AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 419 | 72.85% |
| AMD250117P00070000 | 2024-10-04 1:35PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 39 | 19,544 | 69.34% |
| AMD250221P00070000 | 2024-10-04 11:20AM EDT | 2025-02-21 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 18 | 67 | 63.97% |
| AMD250321P00070000 | 2024-10-04 2:29PM EDT | 2025-03-21 | 0.31 | 0.28 | 0.30 | -0.17 | -35.42% | 7 | 95 | 62.70% |
| AMD250417P00070000 | 2024-10-04 3:33PM EDT | 2025-04-17 | 0.40 | 0.34 | 0.41 | -0.21 | -34.43% | 61 | 24 | 60.45% |
| AMD250620P00070000 | 2024-10-04 1:25PM EDT | 2025-06-20 | 0.66 | 0.62 | 0.65 | -0.09 | -12.00% | 111 | 2,103 | 57.18% |
| AMD250815P00070000 | 2024-10-04 2:11PM EDT | 2025-08-15 | 0.85 | 0.79 | 0.90 | -0.13 | -13.27% | 4 | 180 | 54.57% |
| AMD251219P00070000 | 2024-10-01 2:50PM EDT | 2025-12-19 | 1.61 | 1.34 | 1.49 | 0.00 | - | 20 | 6,601 | 51.10% |
| AMD260116P00070000 | 2024-10-04 3:58PM EDT | 2026-01-16 | 1.58 | 1.49 | 1.59 | -0.06 | -3.66% | 1 | 929 | 50.46% |
| AMD260618P00070000 | 2024-09-17 2:23PM EDT | 2026-06-18 | 3.42 | 2.27 | 2.46 | 0.00 | - | 1 | 743 | 48.85% |
| AMD261218P00070000 | 2024-10-04 9:47AM EDT | 2026-12-18 | 3.40 | 3.10 | 3.45 | -0.35 | -9.33% | 1 | 1,467 | 46.90% |
| AMD270115P00070000 | 2024-10-03 3:02PM EDT | 2027-01-15 | 3.90 | 3.20 | 3.65 | 0.00 | - | 768 | 770 | 46.83% |
© 2024 Yahoo. All rights reserved.