UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.62 -0.38 (-0.48%) GOLD FUTURES
2,309.10 -1.90 (-0.08%) DOW
37,991.26 +87.97 (+0.23%) Bitcoin GBP
47,204.29 +1,523.23 (+3.33%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 76.09 | 62.00 | 63.30 | 0.00 | - | 1 | 1 | 69.09% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 60.62 | 57.40 | 58.65 | 0.00 | - | 1 | 1 | 65.44% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 53.20 | 54.25 | 0.00 | - | 6 | 20 | 63.43% |
| AMD241018C00100000 | 2024-05-02 12:18PM EDT | 100.00 | 49.10 | 48.80 | 49.70 | +0.25 | +0.51% | 20 | 122 | 60.22% |
| AMD241018C00105000 | 2024-05-01 9:50AM EDT | 105.00 | 43.00 | 44.55 | 45.00 | -5.75 | -11.79% | 1 | 12 | 56.86% |
| AMD241018C00110000 | 2024-05-01 1:15PM EDT | 110.00 | 40.20 | 40.75 | 41.00 | 0.00 | - | 9 | 71 | 55.60% |
| AMD241018C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 40.25 | 36.90 | 37.45 | 0.00 | - | 2 | 38 | 54.54% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 120.00 | 37.42 | 33.00 | 33.45 | 0.00 | - | 1 | 76 | 52.17% |
| AMD241018C00125000 | 2024-05-02 12:08PM EDT | 125.00 | 30.39 | 29.90 | 30.55 | -0.51 | -1.65% | 2 | 103 | 52.33% |
| AMD241018C00130000 | 2024-05-01 2:47PM EDT | 130.00 | 28.25 | 26.70 | 26.95 | 0.00 | - | 14 | 237 | 50.72% |
| AMD241018C00135000 | 2024-05-02 11:30AM EDT | 135.00 | 23.80 | 23.85 | 24.10 | -0.18 | -0.75% | 43 | 107 | 50.17% |
| AMD241018C00140000 | 2024-05-02 10:28AM EDT | 140.00 | 20.85 | 21.25 | 21.40 | -0.15 | -0.71% | 6 | 145 | 49.81% |
| AMD241018C00145000 | 2024-05-02 12:14PM EDT | 145.00 | 19.17 | 18.85 | 19.00 | +0.33 | +1.75% | 167 | 400 | 49.38% |
| AMD241018C00150000 | 2024-05-02 11:46AM EDT | 150.00 | 16.75 | 16.65 | 16.80 | +0.10 | +0.60% | 56 | 743 | 48.97% |
| AMD241018C00155000 | 2024-05-02 11:59AM EDT | 155.00 | 15.00 | 14.65 | 14.85 | +0.20 | +1.35% | 79 | 412 | 48.71% |
| AMD241018C00160000 | 2024-05-02 11:12AM EDT | 160.00 | 13.10 | 12.85 | 13.00 | +0.15 | +1.16% | 185 | 530 | 48.24% |
| AMD241018C00165000 | 2024-05-02 12:14PM EDT | 165.00 | 11.47 | 11.30 | 11.50 | -0.71 | -5.83% | 127 | 330 | 48.24% |
| AMD241018C00170000 | 2024-05-02 11:25AM EDT | 170.00 | 10.00 | 9.85 | 10.00 | -0.17 | -1.67% | 72 | 483 | 47.82% |
| AMD241018C00175000 | 2024-05-02 12:04PM EDT | 175.00 | 8.89 | 8.60 | 8.75 | +0.09 | +1.02% | 6 | 505 | 47.66% |
| AMD241018C00180000 | 2024-05-02 12:08PM EDT | 180.00 | 7.75 | 7.55 | 7.65 | 0.00 | - | 9 | 828 | 47.54% |
| AMD241018C00185000 | 2024-05-02 11:14AM EDT | 185.00 | 6.70 | 6.55 | 6.70 | +0.15 | +2.29% | 14 | 1,074 | 47.51% |
| AMD241018C00190000 | 2024-05-02 11:54AM EDT | 190.00 | 5.95 | 5.70 | 5.85 | -0.35 | -5.56% | 38 | 527 | 47.45% |
| AMD241018C00195000 | 2024-05-02 12:13PM EDT | 195.00 | 5.15 | 5.00 | 5.10 | -0.63 | -10.90% | 7 | 635 | 47.39% |
| AMD241018C00200000 | 2024-05-02 11:39AM EDT | 200.00 | 4.37 | 4.35 | 4.50 | -0.57 | -11.54% | 11 | 1,880 | 47.55% |
| AMD241018C00210000 | 2024-05-02 10:01AM EDT | 210.00 | 3.05 | 3.30 | 3.40 | -0.76 | -19.95% | 1 | 1,185 | 47.42% |
| AMD241018C00220000 | 2024-05-02 11:17AM EDT | 220.00 | 2.55 | 2.52 | 2.57 | -0.50 | -16.39% | 14 | 1,209 | 47.36% |
| AMD241018C00230000 | 2024-05-02 11:48AM EDT | 230.00 | 1.98 | 1.90 | 1.97 | +0.03 | +1.54% | 11 | 483 | 47.50% |
| AMD241018C00240000 | 2024-05-01 3:55PM EDT | 240.00 | 1.50 | 1.49 | 1.53 | 0.00 | - | 33 | 646 | 47.77% |
| AMD241018C00250000 | 2024-05-02 12:20PM EDT | 250.00 | 1.17 | 1.17 | 1.20 | -0.03 | -2.50% | 70 | 2,386 | 48.10% |
| AMD241018C00260000 | 2024-05-01 3:54PM EDT | 260.00 | 1.00 | 0.88 | 0.95 | +0.10 | +11.11% | 2 | 1,390 | 48.46% |
| AMD241018C00270000 | 2024-05-02 11:56AM EDT | 270.00 | 0.77 | 0.72 | 0.78 | -0.01 | -1.28% | 3 | 550 | 49.07% |
| AMD241018C00280000 | 2024-05-02 10:57AM EDT | 280.00 | 0.63 | 0.57 | 0.65 | -0.03 | -4.55% | 1 | 894 | 49.76% |
| AMD241018C00290000 | 2024-05-02 9:32AM EDT | 290.00 | 0.58 | 0.45 | 0.53 | +0.06 | +11.54% | 34 | 1,614 | 50.17% |
| AMD241018C00300000 | 2024-05-02 11:21AM EDT | 300.00 | 0.41 | 0.38 | 0.42 | -0.01 | -2.38% | 4 | 2,397 | 50.00% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 310.00 | 0.39 | 0.29 | 0.36 | 0.00 | - | 1 | 421 | 50.34% |
| AMD241018C00320000 | 2024-05-01 11:06AM EDT | 320.00 | 0.29 | 0.24 | 0.31 | 0.00 | - | 2 | 447 | 50.88% |
| AMD241018C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.65 | 0.20 | 0.27 | 0.00 | - | 80 | 485 | 51.47% |
| AMD241018C00340000 | 2024-05-01 11:00AM EDT | 340.00 | 0.20 | 0.17 | 0.23 | -0.02 | -9.09% | 21 | 3,357 | 51.95% |
| AMD241018C00350000 | 2024-04-30 9:48AM EDT | 350.00 | 0.45 | 0.13 | 0.21 | 0.00 | - | 1 | 1,177 | 52.39% |
| AMD241018C00360000 | 2024-04-30 12:30PM EDT | 360.00 | 0.40 | 0.11 | 0.19 | 0.00 | - | 2 | 243 | 53.03% |
| AMD241018C00370000 | 2024-04-30 10:09AM EDT | 370.00 | 0.36 | 0.09 | 0.17 | 0.00 | - | 50 | 278 | 53.52% |
| AMD241018C00380000 | 2024-05-01 10:56AM EDT | 380.00 | 0.10 | 0.09 | 0.16 | -0.03 | -23.08% | 1 | 138 | 54.49% |
| AMD241018C00390000 | 2024-05-01 12:22PM EDT | 390.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 4 | 491 | 54.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-05-02 10:42AM EDT | 85.00 | 0.82 | 0.71 | 0.80 | +0.06 | +7.89% | 3 | 158 | 47.93% |
| AMD241018P00090000 | 2024-05-01 12:33PM EDT | 90.00 | 1.10 | 0.98 | 1.07 | 0.00 | - | 19 | 125 | 46.39% |
| AMD241018P00095000 | 2024-05-02 11:26AM EDT | 95.00 | 1.42 | 1.38 | 1.42 | +0.11 | +8.40% | 1 | 648 | 44.97% |
| AMD241018P00100000 | 2024-05-02 10:34AM EDT | 100.00 | 2.04 | 1.86 | 1.92 | +0.04 | +2.00% | 364 | 187 | 43.98% |
| AMD241018P00105000 | 2024-05-01 2:16PM EDT | 105.00 | 2.73 | 2.51 | 2.57 | 0.00 | - | 12 | 595 | 43.14% |
| AMD241018P00110000 | 2024-05-02 10:37AM EDT | 110.00 | 3.55 | 3.30 | 3.40 | +0.02 | +0.57% | 56 | 734 | 42.43% |
| AMD241018P00115000 | 2024-05-02 11:19AM EDT | 115.00 | 4.55 | 4.35 | 4.50 | +0.55 | +13.75% | 5 | 634 | 42.09% |
| AMD241018P00120000 | 2024-05-02 12:03PM EDT | 120.00 | 5.60 | 5.65 | 5.75 | -0.10 | -1.75% | 55 | 2,956 | 41.50% |
| AMD241018P00125000 | 2024-05-02 11:56AM EDT | 125.00 | 7.05 | 7.15 | 7.25 | -0.30 | -4.08% | 97 | 1,527 | 41.00% |
| AMD241018P00130000 | 2024-05-02 12:17PM EDT | 130.00 | 9.00 | 8.90 | 9.05 | +0.80 | +9.76% | 131 | 1,574 | 40.70% |
| AMD241018P00135000 | 2024-05-02 10:51AM EDT | 135.00 | 10.90 | 10.95 | 11.10 | -0.35 | -3.11% | 74 | 2,702 | 40.38% |
| AMD241018P00140000 | 2024-05-02 11:47AM EDT | 140.00 | 13.40 | 13.25 | 13.40 | -0.05 | -0.37% | 72 | 4,161 | 40.05% |
| AMD241018P00145000 | 2024-05-02 11:53AM EDT | 145.00 | 15.65 | 15.75 | 15.90 | +1.20 | +8.30% | 47 | 2,340 | 39.58% |
| AMD241018P00150000 | 2024-05-02 11:53AM EDT | 150.00 | 18.35 | 18.60 | 18.75 | -0.06 | -0.33% | 35 | 2,444 | 39.39% |
| AMD241018P00155000 | 2024-05-02 10:47AM EDT | 155.00 | 22.08 | 21.50 | 21.70 | +0.28 | +1.28% | 1 | 523 | 38.83% |
| AMD241018P00160000 | 2024-05-02 10:55AM EDT | 160.00 | 25.40 | 24.60 | 25.20 | +0.40 | +1.60% | 6 | 1,638 | 39.12% |
| AMD241018P00165000 | 2024-05-02 10:42AM EDT | 165.00 | 28.98 | 27.95 | 28.50 | +2.78 | +10.61% | 1 | 726 | 38.32% |
| AMD241018P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 32.07 | 31.55 | 32.10 | 0.00 | - | 12 | 669 | 37.77% |
| AMD241018P00175000 | 2024-05-01 3:39PM EDT | 175.00 | 35.27 | 35.35 | 35.70 | 0.00 | - | 13 | 610 | 36.62% |
| AMD241018P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 37.80 | 39.25 | 39.75 | 0.00 | - | 10 | 613 | 36.28% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 35.51 | 43.35 | 43.85 | 0.00 | - | 1 | 320 | 35.56% |
| AMD241018P00190000 | 2024-05-02 9:35AM EDT | 190.00 | 45.55 | 47.60 | 48.50 | +4.36 | +10.59% | 1 | 486 | 36.50% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 195.00 | 52.58 | 51.70 | 52.45 | 0.00 | - | 30 | 232 | 33.84% |
| AMD241018P00200000 | 2024-05-01 2:28PM EDT | 200.00 | 56.70 | 56.45 | 57.35 | 0.00 | - | 23 | 204 | 35.27% |
| AMD241018P00210000 | 2024-05-02 11:14AM EDT | 210.00 | 66.00 | 65.55 | 66.20 | +0.36 | +0.55% | 142 | 253 | 30.27% |
| AMD241018P00220000 | 2024-05-01 11:15AM EDT | 220.00 | 75.80 | 74.85 | 76.20 | 0.00 | - | 133 | 298 | 33.20% |
| AMD241018P00230000 | 2024-05-01 12:29PM EDT | 230.00 | 86.33 | 84.45 | 86.10 | 0.00 | - | 2 | 70 | 34.62% |
| AMD241018P00240000 | 2024-05-02 11:50AM EDT | 240.00 | 95.00 | 94.50 | 96.10 | +1.90 | +2.04% | 4 | 0 | 37.16% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 250.00 | 87.20 | 104.65 | 106.10 | 0.00 | - | 2 | 1 | 39.55% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 280.00 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 50.85% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.