Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00075000 | 2024-07-18 11:16AM EDT | 2024-08-02 | 80.37 | 64.75 | 65.70 | 0.00 | - | 8 | 11 | 220.70% |
| AMD240809C00075000 | 2024-07-23 10:58AM EDT | 2024-08-09 | 80.55 | 64.80 | 65.50 | 0.00 | - | 2 | 25 | 147.46% |
| AMD240823C00075000 | 2024-07-26 12:28PM EDT | 2024-08-23 | 66.00 | 65.00 | 65.85 | 0.00 | - | 4 | 5 | 121.97% |
| AMD240830C00075000 | 2024-07-23 10:58AM EDT | 2024-08-30 | 80.85 | 64.90 | 65.85 | 0.00 | - | - | 1 | 106.84% |
| AMD240920C00075000 | 2024-07-23 12:22PM EDT | 2024-09-20 | 81.59 | 65.45 | 66.25 | 0.00 | - | 2 | 61 | 98.24% |
| AMD241220C00075000 | 2024-06-10 11:11AM EDT | 2024-12-20 | 91.44 | 109.65 | 110.15 | 0.00 | - | 20 | 23 | 326.03% |
| AMD250117C00075000 | 2024-07-25 3:00PM EDT | 2025-01-17 | 67.80 | 67.45 | 68.40 | -0.10 | -0.15% | 5 | 2,405 | 75.18% |
| AMD250321C00075000 | 2024-06-18 12:54PM EDT | 2025-03-21 | 83.80 | 84.30 | 85.15 | 0.00 | - | 1 | 6 | 141.27% |
| AMD250620C00075000 | 2024-07-26 10:18AM EDT | 2025-06-20 | 70.36 | 70.05 | 71.10 | -17.94 | -20.32% | 12 | 142 | 67.55% |
| AMD250815C00075000 | 2024-07-26 3:49PM EDT | 2025-08-15 | 71.80 | 71.15 | 72.35 | -20.20 | -21.96% | 1 | 2 | 67.05% |
| AMD251219C00075000 | 2024-07-26 3:58PM EDT | 2025-12-19 | 73.55 | 73.10 | 74.85 | -11.01 | -13.02% | 12 | 181 | 65.28% |
| AMD260116C00075000 | 2024-07-19 9:41AM EDT | 2026-01-16 | 88.77 | 73.20 | 75.00 | 0.00 | - | 1 | 116 | 63.94% |
| AMD260618C00075000 | 2024-07-09 11:57AM EDT | 2026-06-18 | 112.00 | 75.10 | 77.95 | 0.00 | - | 1 | 14 | 62.69% |
| AMD261218C00075000 | 2024-07-26 9:35AM EDT | 2026-12-18 | 80.58 | 77.35 | 80.25 | -1.34 | -1.64% | 1 | 111 | 60.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00075000 | 2024-07-26 10:17AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 158 | 153.13% |
| AMD240809P00075000 | 2024-07-18 10:50AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
| AMD240816P00075000 | 2024-07-26 12:27PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 6 | 98.44% |
| AMD240823P00075000 | 2024-07-26 12:28PM EDT | 2024-08-23 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 2 | 6 | 89.06% |
| AMD240830P00075000 | 2024-07-26 1:59PM EDT | 2024-08-30 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 7 | 2 | 83.59% |
| AMD240920P00075000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 15 | 6,522 | 74.71% |
| AMD241220P00075000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 0.60 | 0.59 | 0.63 | -0.07 | -10.45% | 9 | 135 | 56.67% |
| AMD250117P00075000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 0.78 | 0.73 | 0.79 | +0.05 | +6.85% | 111 | 12,693 | 54.20% |
| AMD250321P00075000 | 2024-07-25 2:43PM EDT | 2025-03-21 | 1.15 | 1.10 | 1.15 | 0.00 | - | 6 | 838 | 50.51% |
| AMD250620P00075000 | 2024-07-26 11:47AM EDT | 2025-06-20 | 1.79 | 1.70 | 1.76 | +0.48 | +36.64% | 15 | 5,926 | 47.75% |
| AMD250815P00075000 | 2024-07-26 10:17AM EDT | 2025-08-15 | 2.32 | 2.10 | 2.23 | +0.14 | +6.42% | 10 | 197 | 46.95% |
| AMD251219P00075000 | 2024-07-26 12:33PM EDT | 2025-12-19 | 3.20 | 3.15 | 3.40 | +0.30 | +10.34% | 1 | 4,192 | 46.00% |
| AMD260116P00075000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | -0.21 | -5.66% | 2 | 1,742 | 45.58% |
| AMD260618P00075000 | 2024-07-25 9:34AM EDT | 2026-06-18 | 4.55 | 4.60 | 4.85 | 0.00 | - | 41 | 369 | 44.35% |
| AMD261218P00075000 | 2024-07-25 1:34PM EDT | 2026-12-18 | 5.85 | 5.75 | 6.05 | -0.10 | -1.68% | 10 | 297 | 42.68% |
© 2024 Yahoo. All rights reserved.