UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,309.00 -2.00 (-0.09%) DOW
38,167.77 +264.48 (+0.70%) Bitcoin GBP
47,213.12 +1,578.47 (+3.46%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 65.00 | 103.50 | 80.80 | 81.80 | 0.00 | - | 1 | 15 | 102.64% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 88.44 | 75.95 | 76.85 | 0.00 | - | 1 | 19 | 96.36% |
| AMD240719C00075000 | 2024-05-01 1:58PM EDT | 75.00 | 70.26 | 70.95 | 71.60 | 0.00 | - | 1 | 11 | 85.89% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 80.00 | 73.97 | 66.30 | 66.95 | 0.00 | - | 14 | 56 | 84.72% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 85.00 | 97.75 | 61.00 | 61.85 | 0.00 | - | 20 | 97 | 74.27% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 90.00 | 74.50 | 56.50 | 56.95 | 0.00 | - | 1 | 333 | 71.85% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 95.00 | 50.53 | 51.60 | 52.35 | 0.00 | - | 1 | 20 | 68.15% |
| AMD240719C00100000 | 2024-05-02 11:27AM EDT | 100.00 | 46.00 | 46.85 | 47.75 | +0.18 | +0.39% | 1 | 1,025 | 64.84% |
| AMD240719C00105000 | 2024-05-01 11:17AM EDT | 105.00 | 41.16 | 42.00 | 42.55 | 0.00 | - | 2 | 220 | 58.02% |
| AMD240719C00110000 | 2024-05-02 10:50AM EDT | 110.00 | 36.59 | 37.50 | 38.05 | -2.31 | -5.94% | 5 | 175 | 55.66% |
| AMD240719C00115000 | 2024-05-02 11:58AM EDT | 115.00 | 32.93 | 33.05 | 33.45 | +1.53 | +4.87% | 3 | 428 | 52.44% |
| AMD240719C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 27.30 | 28.85 | 29.30 | -0.90 | -3.19% | 3 | 421 | 50.71% |
| AMD240719C00125000 | 2024-05-02 10:59AM EDT | 125.00 | 24.00 | 24.90 | 25.10 | -0.60 | -2.44% | 33 | 478 | 49.06% |
| AMD240719C00130000 | 2024-05-02 11:14AM EDT | 130.00 | 20.80 | 21.15 | 21.55 | +0.10 | +0.48% | 14 | 554 | 48.35% |
| AMD240719C00135000 | 2024-05-02 1:09PM EDT | 135.00 | 17.88 | 17.85 | 18.25 | +0.44 | +2.52% | 22 | 751 | 47.50% |
| AMD240719C00140000 | 2024-05-02 1:13PM EDT | 140.00 | 14.95 | 14.95 | 15.10 | +0.50 | +3.46% | 74 | 898 | 46.09% |
| AMD240719C00145000 | 2024-05-02 12:49PM EDT | 145.00 | 12.15 | 12.25 | 12.35 | +0.20 | +1.67% | 354 | 1,286 | 45.08% |
| AMD240719C00150000 | 2024-05-02 12:49PM EDT | 150.00 | 9.95 | 10.10 | 10.20 | +0.15 | +1.53% | 645 | 2,247 | 45.11% |
| AMD240719C00155000 | 2024-05-02 1:10PM EDT | 155.00 | 8.10 | 8.20 | 8.25 | +0.19 | +2.40% | 447 | 8,151 | 44.75% |
| AMD240719C00160000 | 2024-05-02 12:33PM EDT | 160.00 | 6.40 | 6.55 | 6.60 | +0.05 | +0.79% | 953 | 7,095 | 44.42% |
| AMD240719C00165000 | 2024-05-02 1:12PM EDT | 165.00 | 5.20 | 5.25 | 5.30 | +0.10 | +1.96% | 136 | 3,135 | 44.45% |
| AMD240719C00170000 | 2024-05-02 1:11PM EDT | 170.00 | 4.10 | 4.10 | 4.15 | +0.15 | +3.80% | 5,313 | 6,385 | 44.13% |
| AMD240719C00175000 | 2024-05-02 1:12PM EDT | 175.00 | 3.23 | 3.20 | 3.30 | +0.03 | +0.94% | 179 | 2,804 | 44.28% |
| AMD240719C00180000 | 2024-05-02 1:10PM EDT | 180.00 | 2.54 | 2.53 | 2.57 | -0.01 | -0.39% | 331 | 3,986 | 44.17% |
| AMD240719C00185000 | 2024-05-02 12:19PM EDT | 185.00 | 1.92 | 1.99 | 2.03 | -0.14 | -6.80% | 51 | 4,375 | 44.36% |
| AMD240719C00190000 | 2024-05-02 12:49PM EDT | 190.00 | 1.55 | 1.57 | 1.60 | -0.05 | -3.13% | 134 | 2,849 | 44.56% |
| AMD240719C00195000 | 2024-05-02 12:45PM EDT | 195.00 | 1.22 | 1.24 | 1.26 | -0.26 | -17.57% | 4 | 2,033 | 44.78% |
| AMD240719C00200000 | 2024-05-02 1:07PM EDT | 200.00 | 0.98 | 0.97 | 0.99 | -0.04 | -3.92% | 1,409 | 14,184 | 44.97% |
| AMD240719C00210000 | 2024-05-02 12:51PM EDT | 210.00 | 0.64 | 0.63 | 0.65 | -0.05 | -7.25% | 110 | 5,084 | 45.95% |
| AMD240719C00220000 | 2024-05-02 12:32PM EDT | 220.00 | 0.42 | 0.43 | 0.44 | -0.03 | -6.67% | 402 | 22,747 | 47.02% |
| AMD240719C00230000 | 2024-05-02 12:25PM EDT | 230.00 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 23 | 6,058 | 48.24% |
| AMD240719C00240000 | 2024-05-02 11:05AM EDT | 240.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 272 | 2,233 | 49.66% |
| AMD240719C00250000 | 2024-05-02 1:04PM EDT | 250.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 33 | 4,123 | 50.88% |
| AMD240719C00260000 | 2024-05-02 10:27AM EDT | 260.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 1,450 | 52.15% |
| AMD240719C00270000 | 2024-05-01 10:56AM EDT | 270.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 1,828 | 53.61% |
| AMD240719C00280000 | 2024-05-02 10:25AM EDT | 280.00 | 0.06 | 0.08 | 0.09 | -0.04 | -40.00% | 2 | 1,012 | 54.98% |
| AMD240719C00290000 | 2024-05-01 11:16AM EDT | 290.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 13 | 867 | 56.25% |
| AMD240719C00300000 | 2024-05-02 1:05PM EDT | 300.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 168 | 7,832 | 57.81% |
| AMD240719C00310000 | 2024-05-01 2:43PM EDT | 310.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 61 | 890 | 58.98% |
| AMD240719C00320000 | 2024-05-02 1:11PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 9,147 | 60.55% |
| AMD240719C00330000 | 2024-05-01 11:40AM EDT | 330.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 1 | 471 | 61.72% |
| AMD240719C00340000 | 2024-05-02 9:58AM EDT | 340.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 14 | 466 | 62.11% |
| AMD240719C00350000 | 2024-05-01 1:02PM EDT | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 141 | 1,158 | 60.16% |
| AMD240719C00360000 | 2024-05-01 11:17AM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 2,974 | 64.84% |
| AMD240719C00370000 | 2024-04-19 2:39PM EDT | 370.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 227 | 65.23% |
| AMD240719C00380000 | 2024-04-29 11:02AM EDT | 380.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 135 | 66.80% |
| AMD240719C00390000 | 2024-05-02 11:14AM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 891 | 66.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 527 | 65.23% |
| AMD240719P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 207 | 854 | 61.72% |
| AMD240719P00075000 | 2024-05-02 10:52AM EDT | 75.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 5 | 187 | 58.98% |
| AMD240719P00080000 | 2024-05-02 12:16PM EDT | 80.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 2 | 286 | 55.37% |
| AMD240719P00085000 | 2024-05-02 1:05PM EDT | 85.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 4 | 830 | 52.64% |
| AMD240719P00090000 | 2024-05-02 10:50AM EDT | 90.00 | 0.22 | 0.18 | 0.20 | +0.02 | +10.00% | 4 | 721 | 50.00% |
| AMD240719P00095000 | 2024-05-02 10:01AM EDT | 95.00 | 0.36 | 0.26 | 0.28 | +0.05 | +16.13% | 2 | 519 | 47.90% |
| AMD240719P00100000 | 2024-05-02 10:08AM EDT | 100.00 | 0.59 | 0.39 | 0.41 | +0.14 | +31.11% | 7 | 2,193 | 45.90% |
| AMD240719P00105000 | 2024-05-02 12:28PM EDT | 105.00 | 0.62 | 0.58 | 0.60 | -0.01 | -1.59% | 29 | 2,509 | 44.04% |
| AMD240719P00110000 | 2024-05-02 12:29PM EDT | 110.00 | 0.93 | 0.89 | 0.91 | +0.03 | +3.33% | 52 | 2,464 | 42.75% |
| AMD240719P00115000 | 2024-05-02 11:39AM EDT | 115.00 | 1.45 | 1.35 | 1.37 | -0.11 | -7.05% | 1,532 | 1,338 | 41.68% |
| AMD240719P00120000 | 2024-05-02 12:37PM EDT | 120.00 | 2.21 | 2.03 | 2.07 | -0.09 | -3.91% | 244 | 3,649 | 41.07% |
| AMD240719P00125000 | 2024-05-02 12:18PM EDT | 125.00 | 3.22 | 2.98 | 3.05 | -0.13 | -3.88% | 1,032 | 6,474 | 40.64% |
| AMD240719P00130000 | 2024-05-02 1:11PM EDT | 130.00 | 4.30 | 4.25 | 4.35 | -0.45 | -9.47% | 335 | 2,817 | 40.31% |
| AMD240719P00135000 | 2024-05-02 12:34PM EDT | 135.00 | 6.20 | 5.90 | 6.00 | -0.37 | -5.63% | 240 | 3,741 | 40.03% |
| AMD240719P00140000 | 2024-05-02 1:08PM EDT | 140.00 | 8.00 | 7.90 | 8.00 | -0.57 | -6.65% | 318 | 7,142 | 39.69% |
| AMD240719P00145000 | 2024-05-02 1:12PM EDT | 145.00 | 10.35 | 10.30 | 10.40 | -0.80 | -7.17% | 404 | 4,675 | 39.46% |
| AMD240719P00150000 | 2024-05-02 1:09PM EDT | 150.00 | 13.15 | 13.05 | 13.10 | -0.75 | -5.40% | 425 | 7,031 | 38.97% |
| AMD240719P00155000 | 2024-05-02 1:12PM EDT | 155.00 | 16.24 | 15.90 | 16.25 | -0.56 | -3.33% | 59 | 3,986 | 38.83% |
| AMD240719P00160000 | 2024-05-02 12:13PM EDT | 160.00 | 20.09 | 19.50 | 19.70 | -0.52 | -2.52% | 48 | 3,932 | 38.57% |
| AMD240719P00165000 | 2024-05-02 1:12PM EDT | 165.00 | 23.32 | 23.05 | 23.50 | +1.27 | +5.76% | 33 | 2,462 | 38.57% |
| AMD240719P00170000 | 2024-05-02 12:36PM EDT | 170.00 | 27.82 | 27.10 | 27.30 | +0.02 | +0.07% | 42 | 2,250 | 37.33% |
| AMD240719P00175000 | 2024-05-01 3:38PM EDT | 175.00 | 32.42 | 31.30 | 31.50 | +1.06 | +3.38% | 20 | 1,302 | 36.80% |
| AMD240719P00180000 | 2024-05-02 12:42PM EDT | 180.00 | 36.40 | 35.45 | 36.15 | +0.04 | +0.11% | 32 | 2,720 | 38.09% |
| AMD240719P00185000 | 2024-05-02 1:13PM EDT | 185.00 | 40.33 | 39.70 | 40.50 | +0.11 | +0.27% | 10 | 1,167 | 36.16% |
| AMD240719P00190000 | 2024-05-02 10:14AM EDT | 190.00 | 47.35 | 44.85 | 45.25 | +2.50 | +5.57% | 10 | 1,756 | 36.48% |
| AMD240719P00195000 | 2024-05-02 12:29PM EDT | 195.00 | 50.91 | 49.55 | 49.90 | +0.03 | +0.06% | 15 | 497 | 34.23% |
| AMD240719P00200000 | 2024-05-02 12:55PM EDT | 200.00 | 55.23 | 54.50 | 55.05 | +3.06 | +5.87% | 3 | 763 | 39.04% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 210.00 | 65.17 | 64.35 | 65.15 | +0.13 | +0.20% | 11 | 219 | 45.17% |
| AMD240719P00220000 | 2024-05-02 9:48AM EDT | 220.00 | 76.38 | 74.30 | 75.05 | +3.43 | +4.70% | 1 | 34 | 48.00% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 230.00 | 81.67 | 84.10 | 84.85 | 0.00 | - | 1 | 0 | 47.90% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 240.00 | 79.40 | 94.00 | 94.80 | 0.00 | - | 10 | 0 | 50.10% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 250.00 | 94.75 | 103.95 | 105.15 | 0.00 | - | 91 | 0 | 61.28% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 260.00 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 90.80 | 124.30 | 125.25 | 0.00 | - | 1 | 0 | 58.79% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 280.00 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 290.00 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 300.00 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 310.00 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 320.00 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 330.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 360.00 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.