UK markets open in 2 hours 14 minutes
NIKKEI 225
38,744.91 +508.84 (+1.33%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,331.00 -0.20 (-0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,525.86 -481.42 (-0.94%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00125000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 30.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517C00125000 | 2024-05-06 2:32PM EDT | 2024-05-17 | 29.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240524C00125000 | 2024-05-06 2:49PM EDT | 2024-05-24 | 30.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531C00125000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 30.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240607C00125000 | 2024-05-06 1:00PM EDT | 2024-06-07 | 30.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240614C00125000 | 2024-05-06 10:58AM EDT | 2024-06-14 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00125000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240719C00125000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240816C00125000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00125000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241018C00125000 | 2024-05-06 3:48PM EDT | 2024-10-18 | 38.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115C00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00125000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00125000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 43.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00125000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00125000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 45.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00125000 | 2024-05-06 2:23PM EDT | 2025-12-19 | 54.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116C00125000 | 2024-05-03 1:58PM EDT | 2026-01-16 | 52.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00125000 | 2024-05-03 3:16PM EDT | 2026-12-18 | 61.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00125000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| AMD240517P00125000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AMD240524P00125000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| AMD240531P00125000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| AMD240607P00125000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| AMD240614P00125000 | 2024-05-06 1:51PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD240621P00125000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| AMD240719P00125000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AMD240816P00125000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| AMD240920P00125000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AMD241018P00125000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AMD241115P00125000 | 2024-05-06 1:31PM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AMD241220P00125000 | 2024-05-06 11:13AM EDT | 2024-12-20 | 7.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD250117P00125000 | 2024-05-06 2:43PM EDT | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AMD250321P00125000 | 2024-05-06 2:28PM EDT | 2025-03-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMD250620P00125000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD250815P00125000 | 2024-05-02 3:52PM EDT | 2025-08-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| AMD251219P00125000 | 2024-05-06 2:31PM EDT | 2025-12-19 | 15.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD260116P00125000 | 2024-05-03 1:39PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| AMD260618P00125000 | 2024-05-02 1:48PM EDT | 2026-06-18 | 20.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218P00125000 | 2024-05-06 11:35AM EDT | 2026-12-18 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.