UK markets open in 5 hours 59 minutes
NIKKEI 225
38,724.62 -198.41 (-0.51%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
73.97 -0.25 (-0.34%) GOLD FUTURES
2,372.10 +2.80 (+0.12%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,867.40 +973.47 (+1.84%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00105000 | 2024-05-31 9:59AM EDT | 2024-06-07 | 62.98 | 58.15 | 58.95 | 0.00 | - | 2 | 15 | 50.00% |
| AMD240614C00105000 | 2024-05-24 10:55AM EDT | 2024-06-14 | 60.60 | 58.45 | 59.10 | 0.00 | - | 1 | 1 | 125.98% |
| AMD240621C00105000 | 2024-05-31 12:13PM EDT | 2024-06-21 | 56.38 | 58.35 | 59.20 | 0.00 | - | 4 | 4,327 | 98.44% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 2024-06-28 | 62.45 | 58.60 | 59.40 | 0.00 | - | - | 1 | 93.75% |
| AMD240719C00105000 | 2024-06-03 9:43AM EDT | 2024-07-19 | 65.75 | 58.90 | 59.85 | +1.65 | +2.57% | 2 | 226 | 77.73% |
| AMD240816C00105000 | 2024-06-03 9:31AM EDT | 2024-08-16 | 66.85 | 59.50 | 60.60 | +6.30 | +10.40% | 1 | 100 | 70.19% |
| AMD240920C00105000 | 2024-05-29 9:41AM EDT | 2024-09-20 | 63.33 | 60.65 | 61.45 | 0.00 | - | 2 | 313 | 66.19% |
| AMD241018C00105000 | 2024-05-28 12:29PM EDT | 2024-10-18 | 70.25 | 61.40 | 62.20 | 0.00 | - | 1 | 14 | 63.81% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 58.12 | 62.35 | 63.15 | 0.00 | - | 4 | 27 | 63.12% |
| AMD241220C00105000 | 2024-06-03 12:02PM EDT | 2024-12-20 | 63.70 | 63.50 | 64.20 | +1.60 | +2.58% | 1 | 57 | 62.15% |
| AMD250117C00105000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 62.02 | 64.15 | 64.95 | 0.00 | - | 1 | 5,647 | 60.92% |
| AMD250321C00105000 | 2024-05-28 1:41PM EDT | 2025-03-21 | 76.21 | 66.10 | 67.35 | 0.00 | - | 1 | 16 | 60.93% |
| AMD250620C00105000 | 2024-05-29 12:07PM EDT | 2025-06-20 | 71.62 | 68.60 | 70.50 | 0.00 | - | 4 | 456 | 60.54% |
| AMD250815C00105000 | 2024-06-03 10:58AM EDT | 2025-08-15 | 70.69 | 69.85 | 71.10 | +2.64 | +3.88% | 8 | 64 | 58.71% |
| AMD251219C00105000 | 2024-05-29 12:40PM EDT | 2025-12-19 | 77.36 | 73.05 | 75.00 | +0.37 | +0.48% | 10 | 423 | 58.87% |
| AMD260116C00105000 | 2024-05-15 10:31AM EDT | 2026-01-16 | 69.20 | 74.30 | 76.40 | 0.00 | - | 1 | 272 | 60.01% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 34.62% |
| AMD261218C00105000 | 2024-05-31 12:22PM EDT | 2026-12-18 | 79.80 | 81.35 | 83.70 | 0.00 | - | 2 | 41 | 58.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00105000 | 2024-05-24 10:03AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 137.50% |
| AMD240614P00105000 | 2024-06-03 2:15PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 90.63% |
| AMD240621P00105000 | 2024-06-03 1:16PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 7,869 | 72.66% |
| AMD240628P00105000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 64.45% |
| AMD240705P00105000 | 2024-06-03 2:13PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 1 | 3 | 60.94% |
| AMD240719P00105000 | 2024-06-03 1:05PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 11 | 3,021 | 54.88% |
| AMD240816P00105000 | 2024-05-31 11:04AM EDT | 2024-08-16 | 0.30 | 0.06 | 0.34 | -0.03 | -9.09% | 2 | 320 | 51.90% |
| AMD240920P00105000 | 2024-06-03 11:41AM EDT | 2024-09-20 | 0.58 | 0.62 | 0.66 | -0.09 | -13.43% | 65 | 5,547 | 48.29% |
| AMD241018P00105000 | 2024-05-31 1:11PM EDT | 2024-10-18 | 0.95 | 0.91 | 0.95 | 0.00 | - | 2 | 701 | 46.44% |
| AMD241115P00105000 | 2024-06-03 3:23PM EDT | 2024-11-15 | 1.46 | 1.32 | 1.45 | -0.01 | -0.68% | 2 | 609 | 46.63% |
| AMD241220P00105000 | 2024-06-03 3:00PM EDT | 2024-12-20 | 1.95 | 1.81 | 1.89 | +0.24 | +14.04% | 35 | 326 | 45.29% |
| AMD250117P00105000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 1.96 | 1.97 | 2.26 | 0.00 | - | 14 | 10,995 | 44.51% |
| AMD250321P00105000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 3.05 | 3.15 | 3.30 | 0.00 | - | 130 | 813 | 44.01% |
| AMD250620P00105000 | 2024-05-28 2:59PM EDT | 2025-06-20 | 3.92 | 2.71 | 4.75 | 0.00 | - | 33 | 2,868 | 43.28% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 4.45 | 5.30 | 0.00 | - | 1 | 128 | 42.02% |
| AMD251219P00105000 | 2024-06-03 11:40AM EDT | 2025-12-19 | 7.05 | 7.25 | 7.65 | -0.10 | -1.40% | 1 | 541 | 42.61% |
| AMD260116P00105000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 6.85 | 7.60 | 8.15 | 0.00 | - | 235 | 585 | 42.68% |
| AMD260618P00105000 | 2024-06-03 12:41PM EDT | 2026-06-18 | 10.16 | 9.60 | 10.05 | -3.34 | -24.74% | 51 | 68 | 41.64% |
| AMD261218P00105000 | 2024-06-03 9:35AM EDT | 2026-12-18 | 11.00 | 11.50 | 12.30 | -1.30 | -10.57% | 1 | 46 | 40.96% |
© 2024 Yahoo. All rights reserved.