UK markets open in 1 hour 43 minutes
NIKKEI 225
38,619.68 -327.25 (-0.84%) HANG SENG
19,267.00 +46.38 (+0.24%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.00 -8.90 (-0.37%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,856.39 -944.20 (-1.69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00170000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30,288 | 0 | 6.25% |
| AMD240531C00170000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5,334 | 0 | 6.25% |
| AMD240607C00170000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,756 | 0 | 3.13% |
| AMD240614C00170000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| AMD240621C00170000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2,072 | 0 | 3.13% |
| AMD240628C00170000 | 2024-05-21 3:52PM EDT | 2024-06-28 | 6.53 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| AMD240719C00170000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2,055 | 0 | 1.56% |
| AMD240816C00170000 | 2024-05-21 3:29PM EDT | 2024-08-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 1.56% |
| AMD240920C00170000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 15.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| AMD241018C00170000 | 2024-05-21 3:51PM EDT | 2024-10-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMD241115C00170000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD241220C00170000 | 2024-05-21 3:06PM EDT | 2024-12-20 | 22.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AMD250117C00170000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| AMD250321C00170000 | 2024-05-21 12:09PM EDT | 2025-03-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| AMD250620C00170000 | 2024-05-21 2:44PM EDT | 2025-06-20 | 32.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMD250815C00170000 | 2024-05-20 12:04PM EDT | 2025-08-15 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD251219C00170000 | 2024-05-20 1:26PM EDT | 2025-12-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMD260116C00170000 | 2024-05-21 3:34PM EDT | 2026-01-16 | 41.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AMD260618C00170000 | 2024-05-20 3:03PM EDT | 2026-06-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMD261218C00170000 | 2024-05-21 11:45AM EDT | 2026-12-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00170000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 6.98 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| AMD240531P00170000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240607P00170000 | 2024-05-21 3:43PM EDT | 2024-06-07 | 8.98 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD240614P00170000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 9.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00170000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AMD240628P00170000 | 2024-05-21 2:56PM EDT | 2024-06-28 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240719P00170000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AMD240816P00170000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMD240920P00170000 | 2024-05-21 1:40PM EDT | 2024-09-20 | 17.43 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD241018P00170000 | 2024-05-21 10:38AM EDT | 2024-10-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00170000 | 2024-05-21 3:30PM EDT | 2024-11-15 | 21.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD241220P00170000 | 2024-05-21 12:32PM EDT | 2024-12-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00170000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250321P00170000 | 2024-05-21 3:56PM EDT | 2025-03-21 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00170000 | 2024-05-21 10:42AM EDT | 2025-06-20 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 2025-08-15 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00170000 | 2024-05-21 2:32PM EDT | 2025-12-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00170000 | 2024-05-21 11:31AM EDT | 2026-01-16 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00170000 | 2024-05-17 11:23AM EDT | 2026-06-18 | 36.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00170000 | 2024-05-17 11:39AM EDT | 2026-12-18 | 40.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.