UK markets open in 34 minutes
NIKKEI 225
38,102.44 -712.12 (-1.84%) HANG SENG
17,935.76 -6.02 (-0.03%) CRUDE OIL
78.12 -0.33 (-0.42%) GOLD FUTURES
2,333.30 -15.80 (-0.67%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,282.76 +31.15 (+0.06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-06-05 1:36PM EDT | 85.00 | 82.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00090000 | 2024-06-10 3:45PM EDT | 90.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 95.92% |
| AMD241115C00100000 | 2024-06-10 9:53AM EDT | 100.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 105.00 | 58.12 | 58.15 | 58.85 | 0.00 | - | 4 | 27 | 61.87% |
| AMD241115C00110000 | 2024-06-12 12:33PM EDT | 110.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241115C00115000 | 2024-06-12 1:06PM EDT | 115.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00120000 | 2024-06-14 12:29PM EDT | 120.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00125000 | 2024-06-13 9:55AM EDT | 125.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00130000 | 2024-06-14 10:08AM EDT | 130.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115C00135000 | 2024-06-13 12:24PM EDT | 135.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115C00140000 | 2024-06-14 2:57PM EDT | 140.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115C00145000 | 2024-06-14 3:30PM EDT | 145.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD241115C00150000 | 2024-06-14 11:52AM EDT | 150.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241115C00155000 | 2024-06-14 2:15PM EDT | 155.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMD241115C00160000 | 2024-06-14 3:58PM EDT | 160.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.10% |
| AMD241115C00165000 | 2024-06-14 11:43AM EDT | 165.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD241115C00170000 | 2024-06-14 3:05PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 3.13% |
| AMD241115C00175000 | 2024-06-14 2:49PM EDT | 175.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| AMD241115C00180000 | 2024-06-14 3:49PM EDT | 180.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| AMD241115C00185000 | 2024-06-14 3:37PM EDT | 185.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD241115C00190000 | 2024-06-14 1:58PM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD241115C00195000 | 2024-06-14 9:45AM EDT | 195.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD241115C00200000 | 2024-06-14 3:47PM EDT | 200.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2,987 | 0 | 6.25% |
| AMD241115C00210000 | 2024-06-14 1:43PM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AMD241115C00220000 | 2024-06-14 3:17PM EDT | 220.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD241115C00230000 | 2024-06-14 2:19PM EDT | 230.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMD241115C00240000 | 2024-06-14 11:27AM EDT | 240.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD241115C00250000 | 2024-06-14 12:31PM EDT | 250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD241115C00260000 | 2024-06-14 12:09PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115C00270000 | 2024-06-14 3:43PM EDT | 270.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD241115C00280000 | 2024-06-14 1:00PM EDT | 280.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241115C00290000 | 2024-06-13 10:26AM EDT | 290.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD241115C00300000 | 2024-06-14 9:32AM EDT | 300.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMD241115C00310000 | 2024-06-13 12:26PM EDT | 310.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD241115C00320000 | 2024-06-14 10:28AM EDT | 320.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD241115C00330000 | 2024-06-14 3:03PM EDT | 330.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00340000 | 2024-06-13 12:07PM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| AMD241115C00350000 | 2024-06-14 3:45PM EDT | 350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD241115C00360000 | 2024-06-14 12:18PM EDT | 360.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00370000 | 2024-06-14 2:00PM EDT | 370.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD241115C00380000 | 2024-06-13 2:01PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115C00390000 | 2024-06-14 11:26AM EDT | 390.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-06-14 3:15PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241115P00090000 | 2024-06-14 1:14PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD241115P00095000 | 2024-06-07 3:54PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD241115P00100000 | 2024-06-14 1:14PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD241115P00105000 | 2024-06-14 3:15PM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00110000 | 2024-06-14 11:47AM EDT | 110.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMD241115P00115000 | 2024-06-14 1:17PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 12.50% |
| AMD241115P00120000 | 2024-06-13 1:22PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD241115P00125000 | 2024-06-14 10:03AM EDT | 125.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD241115P00130000 | 2024-06-13 2:31PM EDT | 130.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD241115P00135000 | 2024-06-14 3:41PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AMD241115P00140000 | 2024-06-14 2:56PM EDT | 140.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMD241115P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMD241115P00150000 | 2024-06-14 1:34PM EDT | 150.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMD241115P00155000 | 2024-06-14 12:35PM EDT | 155.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| AMD241115P00160000 | 2024-06-14 2:20PM EDT | 160.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMD241115P00165000 | 2024-06-14 2:33PM EDT | 165.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD241115P00170000 | 2024-06-14 2:36PM EDT | 170.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD241115P00175000 | 2024-06-12 9:57AM EDT | 175.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| AMD241115P00180000 | 2024-06-10 3:05PM EDT | 180.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD241115P00185000 | 2024-06-07 10:42AM EDT | 185.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD241115P00190000 | 2024-05-29 3:22PM EDT | 190.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00195000 | 2024-05-23 9:48AM EDT | 195.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00200000 | 2024-06-14 10:25AM EDT | 200.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00210000 | 2024-06-11 3:30PM EDT | 210.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115P00220000 | 2024-06-07 2:15PM EDT | 220.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00230000 | 2024-06-14 3:01PM EDT | 230.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00240000 | 2024-06-14 3:01PM EDT | 240.00 | 80.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00250000 | 2024-06-05 9:53AM EDT | 250.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00260000 | 2024-05-23 10:05AM EDT | 260.00 | 92.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 270.00 | 106.05 | 110.00 | 110.75 | 0.00 | - | 4 | 0 | 39.70% |
| AMD241115P00280000 | 2024-05-28 2:29PM EDT | 280.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.