UK markets open in 6 hours 13 minutes
NIKKEI 225
38,483.73 -351.37 (-0.90%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.21 -0.17 (-0.22%) GOLD FUTURES
2,322.40 -1.80 (-0.08%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,082.16 -772.00 (-1.52%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00100000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 56.50 | 53.55 | 55.55 | +0.80 | +1.44% | 4 | 45 | 217.97% |
| AMD240517C00100000 | 2024-05-07 1:27PM EDT | 2024-05-17 | 55.90 | 53.65 | 55.10 | +0.35 | +0.63% | 12 | 111 | 159.08% |
| AMD240524C00100000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 56.00 | 54.10 | 55.90 | 0.00 | - | 43 | 46 | 118.16% |
| AMD240531C00100000 | 2024-05-06 11:16AM EDT | 2024-05-31 | 55.90 | 54.25 | 55.90 | 0.00 | - | 2 | 8 | 101.86% |
| AMD240621C00100000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 56.25 | 54.65 | 55.80 | -0.75 | -1.32% | 23 | 4,399 | 77.66% |
| AMD240719C00100000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 56.40 | 55.30 | 56.25 | 0.00 | - | 2 | 1,030 | 68.68% |
| AMD240816C00100000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 56.25 | 56.00 | 57.15 | -1.50 | -2.60% | 12 | 345 | 65.92% |
| AMD240920C00100000 | 2024-05-07 10:29AM EDT | 2024-09-20 | 59.00 | 55.55 | 58.00 | +0.22 | +0.37% | 9 | 2,156 | 58.24% |
| AMD241018C00100000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 58.51 | 56.00 | 58.95 | 0.00 | - | 31 | 82 | 57.31% |
| AMD241115C00100000 | 2024-05-06 11:52AM EDT | 2024-11-15 | 61.50 | 58.95 | 60.00 | 0.00 | - | 1 | 56 | 62.71% |
| AMD241220C00100000 | 2024-05-06 1:46PM EDT | 2024-12-20 | 60.83 | 58.00 | 61.00 | 0.00 | - | 2 | 152 | 57.78% |
| AMD250117C00100000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 60.55 | 60.85 | 61.55 | -0.70 | -1.14% | 12 | 10,555 | 60.86% |
| AMD250321C00100000 | 2024-05-07 10:28AM EDT | 2025-03-21 | 64.40 | 61.70 | 63.95 | +0.70 | +1.10% | 3 | 67 | 59.58% |
| AMD250620C00100000 | 2024-05-07 1:25PM EDT | 2025-06-20 | 66.40 | 64.45 | 66.80 | +0.87 | +1.33% | 1 | 905 | 59.82% |
| AMD250815C00100000 | 2024-05-07 10:27AM EDT | 2025-08-15 | 68.62 | 66.05 | 67.95 | +0.27 | +0.40% | 2 | 18 | 59.34% |
| AMD251219C00100000 | 2024-05-06 1:59PM EDT | 2025-12-19 | 70.45 | 68.00 | 71.10 | 0.00 | - | 2 | 635 | 57.84% |
| AMD260116C00100000 | 2024-05-06 10:05AM EDT | 2026-01-16 | 71.24 | 70.30 | 72.00 | 0.00 | - | 3 | 1,072 | 59.65% |
| AMD260618C00100000 | 2024-05-07 3:43PM EDT | 2026-06-18 | 71.80 | 71.50 | 76.40 | -3.20 | -4.27% | 3 | 101 | 58.28% |
| AMD261218C00100000 | 2024-05-07 3:17PM EDT | 2026-12-18 | 77.80 | 76.20 | 79.45 | -0.20 | -0.26% | 7 | 160 | 58.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00100000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 156.25% |
| AMD240517P00100000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,439 | 84.38% |
| AMD240524P00100000 | 2024-05-07 2:46PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 6 | 92 | 83.59% |
| AMD240531P00100000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 19 | 118 | 65.23% |
| AMD240607P00100000 | 2024-05-06 3:12PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 41 | 60.55% |
| AMD240621P00100000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 6 | 11,799 | 53.71% |
| AMD240719P00100000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | 0.00 | - | 1 | 2,192 | 48.34% |
| AMD240816P00100000 | 2024-05-06 1:30PM EDT | 2024-08-16 | 0.54 | 0.51 | 0.55 | 0.00 | - | 63 | 618 | 48.15% |
| AMD240920P00100000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 0.86 | 0.82 | 0.89 | -0.06 | -6.52% | 4 | 4,272 | 45.78% |
| AMD241018P00100000 | 2024-05-07 3:56PM EDT | 2024-10-18 | 1.19 | 1.17 | 1.22 | -0.08 | -6.30% | 20 | 551 | 44.78% |
| AMD241115P00100000 | 2024-05-07 3:57PM EDT | 2024-11-15 | 1.76 | 1.74 | 1.79 | -0.02 | -1.12% | 3 | 1,021 | 45.54% |
| AMD241220P00100000 | 2024-05-07 3:25PM EDT | 2024-12-20 | 2.22 | 2.18 | 2.23 | -0.13 | -5.53% | 15 | 2,036 | 44.47% |
| AMD250117P00100000 | 2024-05-07 12:30PM EDT | 2025-01-17 | 2.52 | 2.53 | 2.63 | -0.13 | -4.91% | 11 | 13,522 | 43.99% |
| AMD250321P00100000 | 2024-05-06 2:59PM EDT | 2025-03-21 | 3.70 | 3.50 | 3.60 | 0.00 | - | 7 | 587 | 43.42% |
| AMD250620P00100000 | 2024-05-07 9:48AM EDT | 2025-06-20 | 4.90 | 4.85 | 5.00 | -0.25 | -4.85% | 2 | 7,492 | 42.85% |
| AMD250815P00100000 | 2024-05-03 11:07AM EDT | 2025-08-15 | 6.60 | 5.20 | 6.85 | 0.00 | - | 6 | 173 | 45.30% |
| AMD251219P00100000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 8.00 | 7.35 | 7.60 | +0.39 | +5.12% | 112 | 3,737 | 41.93% |
| AMD260116P00100000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 8.82 | 7.40 | 7.95 | 0.00 | - | 7 | 1,552 | 41.75% |
| AMD260618P00100000 | 2024-05-07 2:34PM EDT | 2026-06-18 | 9.67 | 9.40 | 9.80 | -1.93 | -16.64% | 1 | 94 | 40.96% |
| AMD261218P00100000 | 2024-05-07 12:28PM EDT | 2026-12-18 | 11.40 | 11.40 | 12.90 | -0.60 | -5.00% | 10 | 190 | 41.97% |
© 2024 Yahoo. All rights reserved.