# Quote for AMDD (DIREXION DAILY AMD BEAR 1X SHA) > AMDD stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for AMDD. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | Last | 24.52 | | Change | -3.81 | | Open | 26.89 | | Previous | 28.33 | | High | 27.08 | | Low | 24.20 | | Bid | - | | Ask | - | | Volume | 1,295,249 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 72.2% | | Hist Vol | 248.0% | | Opt Volume | 122 | | Open Int | 779 | ## Option strategies The best candidates for AMDD from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00026000) | 1.45 | 1.45 | 5.72% | 0 | 0.58 | | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00024000) | 2.36 | 1.00 | 3.94% | 0 | 0.54 | | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00028000) | 2.19 | 2.19 | 8.64% | 3 | 0.54 | | [Feb 19 '27 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00026000) | 2.90 | 2.90 | 11.44% | 3 | 0.53 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00028000) | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00028000) | 4.50 | 2.64 | | [Nov 20 '26 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00026000) | [Nov 20 '26 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00026000) | 3.83 | 0.64 | | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00028000) | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00028000) | 7.84 | 2.64 | | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00024000) | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00024000) | 3.64 | 1.36 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00028000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00025000) | 2.25 | 3.00 | | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00028000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00025000) | 2.56 | 3.00 | | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00028000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00023000) | 3.05 | 5.00 | | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00028000) | [Feb 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00023000) | 3.50 | 5.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00024000) | [Nov 20 '26 27.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00027000) | 1.47 | 3.00 | | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00024000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00025000) | 0.63 | 1.00 | | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00025000) | [Feb 19 '27 27.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00027000) | 0.98 | 2.00 | | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00024000) | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00028000) | 1.71 | 4.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00026000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00023000) | -1.25 | 3.00 | | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00028000) | [Feb 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00023000) | -1.41 | 5.00 | | [Feb 19 '27 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00026000) | [Feb 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00023000) | -0.70 | 3.00 | | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00024000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00023000) | -0.34 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00024000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00025000) | -0.32 | 1.00 | | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00024000) | [Nov 20 '26 27.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00027000) | -1.55 | 3.00 | | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00023000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00025000) | -0.80 | 2.00 | | [Feb 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00023000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00025000) | -0.94 | 2.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00026000) | [Dec 18 '26 26.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261218C00026000) | -0.30 | 1 | | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219C00028000) | [May 21 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270521C00028000) | -0.51 | 3 | | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00028000) | [May 21 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270521C00028000) | -2.05 | 6 | | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120C00025000) | [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270521C00025000) | -2.12 | 6 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00023000) | [Dec 18 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261218P00023000) | -0.37 | 1 | | [Nov 20 '26 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00028000) | [Feb 19 '27 28.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00028000) | -1.80 | 3 | | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00023000) | [Feb 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00023000) | -1.35 | 3 | | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20261120P00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMDD%20%20270219P00025000) | -1.49 | 3 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/AMDD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AMDD.md?op=calendarp) ## More for AMDD - [Quote](https://www.optionistics.com/quotes/stock-quotes/AMDD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMDD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/AMDD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMDD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMDD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMDD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMDD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMDD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt