UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,078.43 +194.17 (+0.50%) Bitcoin GBP
49,852.33 -645.90 (-1.28%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00135000 | 2024-05-08 12:50PM EDT | 2024-05-10 | 18.41 | 17.40 | 18.50 | -2.17 | -10.54% | 10 | 96 | 0.00% |
| AMD240517C00135000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 18.70 | 18.60 | 18.80 | -2.14 | -10.27% | 12 | 1,493 | 49.46% |
| AMD240524C00135000 | 2024-05-07 2:37PM EDT | 2024-05-24 | 19.69 | 19.10 | 19.35 | 0.00 | - | 1 | 4,017 | 49.27% |
| AMD240531C00135000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 20.90 | 19.50 | 19.75 | 0.00 | - | 6 | 40 | 46.68% |
| AMD240607C00135000 | 2024-05-08 11:47AM EDT | 2024-06-07 | 19.80 | 20.05 | 20.25 | -1.20 | -5.71% | 26 | 508 | 46.07% |
| AMD240614C00135000 | 2024-05-06 10:16AM EDT | 2024-06-14 | 22.75 | 20.65 | 20.80 | 0.00 | - | 1 | 3 | 46.09% |
| AMD240621C00135000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 21.20 | 21.05 | 21.25 | -1.15 | -5.15% | 2 | 4,327 | 45.53% |
| AMD240719C00135000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 22.83 | 23.05 | 23.20 | -1.97 | -7.94% | 1 | 761 | 45.56% |
| AMD240816C00135000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 25.15 | 25.15 | 25.75 | -1.54 | -5.77% | 9 | 673 | 48.68% |
| AMD240920C00135000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 27.69 | 27.35 | 27.90 | -2.66 | -8.76% | 1 | 2,392 | 48.85% |
| AMD241018C00135000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 29.50 | 29.10 | 29.50 | -0.95 | -3.12% | 1 | 130 | 49.06% |
| AMD241115C00135000 | 2024-05-08 11:22AM EDT | 2024-11-15 | 31.30 | 31.60 | 31.75 | +6.40 | +25.70% | 1 | 198 | 51.01% |
| AMD241220C00135000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 26.70 | 33.35 | 33.95 | 0.00 | - | 2 | 118 | 51.61% |
| AMD250117C00135000 | 2024-05-08 1:49PM EDT | 2025-01-17 | 34.71 | 34.65 | 34.95 | -2.24 | -6.06% | 3 | 6,489 | 51.26% |
| AMD250321C00135000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 39.50 | 37.00 | 38.10 | 0.00 | - | 13 | 57 | 51.38% |
| AMD250620C00135000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 41.75 | 41.55 | 42.25 | -0.85 | -2.00% | 1 | 1,007 | 52.94% |
| AMD250815C00135000 | 2024-05-06 11:46AM EDT | 2025-08-15 | 46.37 | 43.80 | 44.25 | 0.00 | - | 6 | 14 | 53.15% |
| AMD251219C00135000 | 2024-05-07 1:47PM EDT | 2025-12-19 | 49.83 | 48.10 | 48.65 | 0.00 | - | 2 | 170 | 53.53% |
| AMD260116C00135000 | 2024-05-06 2:12PM EDT | 2026-01-16 | 50.49 | 48.85 | 49.60 | 0.00 | - | 1 | 834 | 53.54% |
| AMD260618C00135000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 57.00 | 53.45 | 55.00 | 0.00 | - | 7 | 28 | 54.45% |
| AMD261218C00135000 | 2024-05-07 11:02AM EDT | 2026-12-18 | 63.40 | 58.20 | 59.40 | 0.00 | - | 3 | 61 | 54.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00135000 | 2024-05-08 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 142 | 3,413 | 50.00% |
| AMD240517P00135000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 433 | 10,056 | 42.19% |
| AMD240524P00135000 | 2024-05-08 1:50PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.52 | +0.02 | +4.00% | 88 | 1,264 | 43.26% |
| AMD240531P00135000 | 2024-05-08 3:16PM EDT | 2024-05-31 | 0.80 | 0.77 | 0.79 | +0.03 | +3.90% | 224 | 2,686 | 40.70% |
| AMD240607P00135000 | 2024-05-08 3:25PM EDT | 2024-06-07 | 1.17 | 1.14 | 1.18 | +0.06 | +5.41% | 137 | 1,020 | 40.38% |
| AMD240614P00135000 | 2024-05-08 3:27PM EDT | 2024-06-14 | 1.58 | 1.53 | 1.60 | -0.02 | -1.25% | 75 | 188 | 40.36% |
| AMD240621P00135000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 1.85 | 1.86 | 1.88 | +0.02 | +1.09% | 522 | 6,941 | 39.28% |
| AMD240719P00135000 | 2024-05-08 2:48PM EDT | 2024-07-19 | 3.19 | 3.15 | 3.25 | -0.06 | -1.85% | 102 | 6,812 | 38.42% |
| AMD240816P00135000 | 2024-05-08 11:08AM EDT | 2024-08-16 | 5.15 | 5.10 | 5.20 | 0.00 | - | 15 | 3,271 | 40.77% |
| AMD240920P00135000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 6.65 | 6.55 | 6.70 | +0.05 | +0.76% | 32 | 6,175 | 40.18% |
| AMD241018P00135000 | 2024-05-08 2:54PM EDT | 2024-10-18 | 7.65 | 7.65 | 7.75 | +0.05 | +0.66% | 6 | 2,660 | 39.71% |
| AMD241115P00135000 | 2024-05-08 1:17PM EDT | 2024-11-15 | 9.45 | 9.35 | 9.45 | +0.25 | +2.72% | 10 | 1,044 | 41.27% |
| AMD241220P00135000 | 2024-05-08 3:08PM EDT | 2024-12-20 | 10.58 | 10.45 | 10.60 | +0.20 | +1.93% | 3 | 954 | 40.76% |
| AMD250117P00135000 | 2024-05-08 11:46AM EDT | 2025-01-17 | 11.44 | 11.30 | 11.45 | +0.42 | +3.81% | 1 | 7,208 | 40.39% |
| AMD250321P00135000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 13.37 | 13.30 | 13.45 | +0.22 | +1.67% | 10 | 1,041 | 40.22% |
| AMD250620P00135000 | 2024-05-07 12:15PM EDT | 2025-06-20 | 15.16 | 15.65 | 15.85 | 0.00 | - | 1 | 1,541 | 39.71% |
| AMD250815P00135000 | 2024-05-06 9:30AM EDT | 2025-08-15 | 16.58 | 17.05 | 18.25 | 0.00 | - | 2 | 141 | 41.21% |
| AMD251219P00135000 | 2024-05-03 10:30AM EDT | 2025-12-19 | 21.45 | 19.15 | 20.60 | 0.00 | - | 1,001 | 1,874 | 39.98% |
| AMD260116P00135000 | 2024-05-06 9:44AM EDT | 2026-01-16 | 20.50 | 20.05 | 20.50 | 0.00 | - | 1 | 1,479 | 38.93% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 22.50 | 23.15 | 0.00 | - | 4 | 646 | 38.25% |
| AMD261218P00135000 | 2024-05-07 10:59AM EDT | 2026-12-18 | 24.55 | 24.85 | 25.85 | 0.00 | - | 2 | 172 | 37.50% |
© 2024 Yahoo. All rights reserved.