UK markets open in 5 hours 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.32 +0.37 (+0.47%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,328.54 +1,280.99 (+2.78%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time 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 | 2024-05-01 12:20PM EDT | 85.00 | 61.71 | 64.00 | 65.70 | 0.00 | - | 2 | 2 | 67.03% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 64.15 | 59.55 | 61.10 | 0.00 | - | 2 | 7 | 64.02% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 55.55 | 56.60 | 0.00 | - | 6 | 13 | 62.18% |
| AMD241115C00100000 | 2024-05-02 1:36PM EDT | 100.00 | 50.75 | 51.30 | 52.30 | +0.50 | +1.00% | 3 | 56 | 59.89% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 51.00 | 47.10 | 48.15 | 0.00 | - | 2 | 26 | 57.74% |
| AMD241115C00110000 | 2024-05-02 11:22AM EDT | 110.00 | 42.10 | 43.25 | 44.30 | +0.03 | +0.07% | 10 | 66 | 56.46% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 115.00 | 48.35 | 39.70 | 40.15 | 0.00 | - | 3 | 19 | 54.77% |
| AMD241115C00120000 | 2024-05-02 12:17PM EDT | 120.00 | 35.22 | 35.70 | 36.60 | +0.72 | +2.09% | 1 | 76 | 52.96% |
| AMD241115C00125000 | 2024-05-02 11:17AM EDT | 125.00 | 31.75 | 32.75 | 33.70 | -1.75 | -5.22% | 5 | 56 | 53.20% |
| AMD241115C00130000 | 2024-05-02 12:54PM EDT | 130.00 | 29.29 | 29.35 | 30.35 | -2.04 | -6.51% | 8 | 362 | 51.70% |
| AMD241115C00135000 | 2024-05-01 3:10PM EDT | 135.00 | 24.90 | 26.60 | 27.40 | -3.65 | -12.78% | 3 | 195 | 51.16% |
| AMD241115C00140000 | 2024-05-01 3:23PM EDT | 140.00 | 25.33 | 24.25 | 24.95 | 0.00 | - | 10 | 96 | 51.28% |
| AMD241115C00145000 | 2024-05-02 3:42PM EDT | 145.00 | 21.95 | 21.80 | 22.40 | +0.65 | +3.05% | 52 | 143 | 50.71% |
| AMD241115C00150000 | 2024-05-02 3:43PM EDT | 150.00 | 19.73 | 19.65 | 20.10 | -1.42 | -6.71% | 23 | 542 | 50.38% |
| AMD241115C00155000 | 2024-05-02 1:33PM EDT | 155.00 | 17.30 | 17.60 | 17.90 | +0.20 | +1.17% | 144 | 283 | 50.23% |
| AMD241115C00160000 | 2024-05-02 3:58PM EDT | 160.00 | 15.61 | 15.75 | 16.00 | +0.36 | +2.36% | 253 | 360 | 49.87% |
| AMD241115C00165000 | 2024-05-02 2:09PM EDT | 165.00 | 14.10 | 13.10 | 14.30 | +0.50 | +3.68% | 129 | 460 | 49.62% |
| AMD241115C00170000 | 2024-05-02 1:36PM EDT | 170.00 | 12.27 | 12.55 | 12.80 | -0.78 | -5.98% | 16 | 548 | 49.49% |
| AMD241115C00175000 | 2024-05-02 1:37PM EDT | 175.00 | 11.00 | 11.15 | 11.35 | -0.97 | -8.10% | 7 | 894 | 49.14% |
| AMD241115C00180000 | 2024-05-02 3:14PM EDT | 180.00 | 9.91 | 9.90 | 10.15 | +0.06 | +0.61% | 9 | 697 | 49.10% |
| AMD241115C00185000 | 2024-05-02 3:43PM EDT | 185.00 | 8.85 | 8.80 | 9.00 | +0.30 | +3.51% | 187 | 507 | 48.88% |
| AMD241115C00190000 | 2024-05-02 12:29PM EDT | 190.00 | 7.66 | 7.80 | 8.05 | -0.81 | -9.56% | 6 | 1,086 | 48.90% |
| AMD241115C00195000 | 2024-05-02 3:38PM EDT | 195.00 | 6.99 | 6.90 | 7.15 | +0.09 | +1.30% | 67 | 623 | 48.78% |
| AMD241115C00200000 | 2024-05-02 3:38PM EDT | 200.00 | 6.18 | 6.15 | 6.35 | -0.02 | -0.32% | 396 | 1,476 | 48.69% |
| AMD241115C00210000 | 2024-05-02 3:57PM EDT | 210.00 | 4.85 | 4.80 | 5.00 | -0.15 | -3.00% | 21 | 797 | 48.55% |
| AMD241115C00220000 | 2024-05-02 11:24AM EDT | 220.00 | 3.73 | 3.80 | 3.95 | +0.05 | +1.36% | 4 | 659 | 48.52% |
| AMD241115C00230000 | 2024-05-02 2:21PM EDT | 230.00 | 2.96 | 3.00 | 3.20 | -0.44 | -12.94% | 4 | 575 | 48.84% |
| AMD241115C00240000 | 2024-05-02 11:35AM EDT | 240.00 | 2.38 | 2.37 | 2.56 | -0.06 | -2.46% | 3 | 1,714 | 48.96% |
| AMD241115C00250000 | 2024-05-02 9:49AM EDT | 250.00 | 1.87 | 1.89 | 2.02 | -0.23 | -10.95% | 2 | 540 | 48.91% |
| AMD241115C00260000 | 2024-05-01 12:42PM EDT | 260.00 | 1.55 | 1.52 | 1.69 | -0.08 | -4.91% | 6 | 244 | 49.49% |
| AMD241115C00270000 | 2024-05-02 3:29PM EDT | 270.00 | 1.31 | 1.24 | 1.35 | -0.01 | -0.76% | 19 | 2,304 | 49.54% |
| AMD241115C00280000 | 2024-05-01 3:47PM EDT | 280.00 | 1.12 | 1.01 | 1.10 | 0.00 | - | 24 | 131 | 49.76% |
| AMD241115C00290000 | 2024-05-02 3:53PM EDT | 290.00 | 0.87 | 0.83 | 0.94 | -0.19 | -17.92% | 15 | 252 | 50.34% |
| AMD241115C00300000 | 2024-05-02 1:33PM EDT | 300.00 | 0.74 | 0.69 | 0.78 | -0.08 | -9.76% | 112 | 1,120 | 50.15% |
| AMD241115C00310000 | 2024-05-01 12:47PM EDT | 310.00 | 0.64 | 0.57 | 0.66 | 0.00 | - | 2 | 267 | 50.49% |
| AMD241115C00320000 | 2024-05-01 11:16AM EDT | 320.00 | 0.56 | 0.49 | 0.57 | 0.00 | - | 175 | 645 | 51.00% |
| AMD241115C00330000 | 2024-04-29 11:05AM EDT | 330.00 | 1.06 | 0.42 | 0.50 | 0.00 | - | 2 | 247 | 51.54% |
| AMD241115C00340000 | 2024-05-01 3:14PM EDT | 340.00 | 0.43 | 0.34 | 0.44 | 0.00 | - | 3 | 522 | 51.86% |
| AMD241115C00350000 | 2024-05-01 3:01PM EDT | 350.00 | 0.38 | 0.31 | 0.39 | 0.00 | - | 21 | 198 | 52.49% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 360.00 | 0.51 | 0.25 | 0.35 | 0.00 | - | 32 | 177 | 52.83% |
| AMD241115C00370000 | 2024-05-02 3:35PM EDT | 370.00 | 0.27 | 0.22 | 0.31 | 0.00 | - | 1 | 221 | 53.27% |
| AMD241115C00380000 | 2024-05-01 11:31AM EDT | 380.00 | 0.27 | 0.19 | 0.29 | 0.00 | - | 42 | 40 | 53.91% |
| AMD241115C00390000 | 2024-05-01 11:31AM EDT | 390.00 | 0.22 | 0.17 | 0.26 | 0.00 | - | 28 | 468 | 54.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-05-02 1:33PM EDT | 85.00 | 1.08 | 1.01 | 1.12 | -0.02 | -1.82% | 11 | 361 | 48.74% |
| AMD241115P00090000 | 2024-05-01 3:22PM EDT | 90.00 | 1.40 | 1.36 | 1.45 | 0.00 | - | 21 | 192 | 47.22% |
| AMD241115P00095000 | 2024-05-02 2:39PM EDT | 95.00 | 1.88 | 1.81 | 1.91 | -0.03 | -1.57% | 12 | 384 | 46.12% |
| AMD241115P00100000 | 2024-05-02 11:59AM EDT | 100.00 | 2.46 | 2.42 | 2.51 | -0.27 | -9.89% | 80 | 993 | 45.23% |
| AMD241115P00105000 | 2024-05-01 2:08PM EDT | 105.00 | 3.40 | 3.15 | 3.30 | -0.15 | -4.23% | 1 | 281 | 44.64% |
| AMD241115P00110000 | 2024-05-02 3:06PM EDT | 110.00 | 4.10 | 4.05 | 4.20 | +0.05 | +1.23% | 57 | 681 | 43.84% |
| AMD241115P00115000 | 2024-05-02 11:17AM EDT | 115.00 | 5.65 | 5.20 | 5.35 | +0.40 | +7.62% | 8 | 675 | 43.36% |
| AMD241115P00120000 | 2024-05-02 3:27PM EDT | 120.00 | 6.60 | 6.55 | 6.65 | -0.40 | -5.71% | 880 | 1,490 | 42.73% |
| AMD241115P00125000 | 2024-05-02 1:23PM EDT | 125.00 | 8.44 | 8.10 | 8.30 | +0.54 | +6.84% | 6 | 879 | 42.55% |
| AMD241115P00130000 | 2024-05-02 12:56PM EDT | 130.00 | 10.37 | 9.85 | 10.10 | -0.13 | -1.24% | 285 | 1,519 | 42.16% |
| AMD241115P00135000 | 2024-05-02 3:06PM EDT | 135.00 | 11.92 | 11.90 | 12.15 | -0.23 | -1.89% | 2 | 1,022 | 41.83% |
| AMD241115P00140000 | 2024-05-02 3:26PM EDT | 140.00 | 14.27 | 14.15 | 14.45 | +0.43 | +3.11% | 18 | 2,408 | 41.57% |
| AMD241115P00145000 | 2024-05-02 3:42PM EDT | 145.00 | 16.86 | 16.65 | 16.95 | -0.69 | -3.93% | 36 | 1,274 | 41.24% |
| AMD241115P00150000 | 2024-05-02 2:22PM EDT | 150.00 | 19.60 | 19.35 | 19.65 | +0.27 | +1.40% | 45 | 1,602 | 40.86% |
| AMD241115P00155000 | 2024-05-02 2:15PM EDT | 155.00 | 22.55 | 20.50 | 22.55 | -1.55 | -6.43% | 26 | 388 | 40.46% |
| AMD241115P00160000 | 2024-05-02 3:44PM EDT | 160.00 | 25.57 | 25.30 | 25.65 | +1.17 | +4.80% | 6 | 2,449 | 40.05% |
| AMD241115P00165000 | 2024-05-02 9:56AM EDT | 165.00 | 30.48 | 28.20 | 29.15 | +2.02 | +7.10% | 15 | 645 | 40.12% |
| AMD241115P00170000 | 2024-05-02 2:40PM EDT | 170.00 | 32.39 | 31.75 | 32.70 | +0.01 | +0.03% | 15 | 1,995 | 39.89% |
| AMD241115P00175000 | 2024-05-02 3:47PM EDT | 175.00 | 35.97 | 35.15 | 36.40 | +6.90 | +23.74% | 1 | 6,160 | 39.61% |
| AMD241115P00180000 | 2024-05-02 12:13PM EDT | 180.00 | 40.77 | 39.00 | 40.20 | -0.73 | -1.76% | 2 | 492 | 39.17% |
| AMD241115P00185000 | 2024-05-02 10:28AM EDT | 185.00 | 45.75 | 42.85 | 44.20 | +0.10 | +0.22% | 1 | 1,333 | 38.88% |
| AMD241115P00190000 | 2024-04-29 2:03PM EDT | 190.00 | 39.36 | 47.20 | 48.30 | 0.00 | - | 1 | 302 | 38.49% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 195.00 | 42.40 | 51.40 | 52.50 | 0.00 | - | 4 | 243 | 38.01% |
| AMD241115P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 57.37 | 55.70 | 56.85 | 0.00 | - | 6 | 199 | 37.67% |
| AMD241115P00210000 | 2024-05-02 3:42PM EDT | 210.00 | 65.15 | 64.30 | 65.80 | -1.08 | -1.63% | 20 | 281 | 36.83% |
| AMD241115P00220000 | 2024-05-02 3:43PM EDT | 220.00 | 74.40 | 73.85 | 75.20 | +8.50 | +12.90% | 140 | 319 | 36.79% |
| AMD241115P00230000 | 2024-05-02 1:13PM EDT | 230.00 | 84.43 | 83.05 | 84.85 | +4.49 | +5.62% | 12 | 45 | 37.33% |
| AMD241115P00240000 | 2024-05-02 2:18PM EDT | 240.00 | 94.38 | 92.90 | 94.75 | +1.11 | +1.19% | 8 | 10 | 39.16% |
| AMD241115P00250000 | 2024-05-01 3:22PM EDT | 250.00 | 103.75 | 102.90 | 104.75 | 0.00 | - | 58 | 0 | 41.60% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 260.00 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 280.00 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 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.