UK markets open in 2 hours 42 minutes
NIKKEI 225
38,276.83 +2.78 (+0.01%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,810.41 -2,236.22 (-4.65%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00150000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.52 | 0.51 | 0.54 | -11.08 | -95.52% | 53,611 | 3,217 | 54.39% |
| AMD240510C00150000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.93 | 1.90 | 1.95 | -10.57 | -84.56% | 13,122 | 782 | 45.68% |
| AMD240517C00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | -10.30 | -76.87% | 10,323 | 8,989 | 45.19% |
| AMD240524C00150000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 4.45 | 4.35 | 4.95 | -11.29 | -71.73% | 822 | 325 | 50.72% |
| AMD240531C00150000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 5.25 | 5.20 | 5.35 | -10.25 | -66.13% | 636 | 308 | 46.90% |
| AMD240607C00150000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 6.15 | 6.05 | 6.20 | -10.85 | -63.82% | 369 | 12 | 46.96% |
| AMD240621C00150000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 7.44 | 7.35 | 7.50 | -9.60 | -56.34% | 3,980 | 8,582 | 46.12% |
| AMD240719C00150000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 9.80 | 9.70 | 9.85 | -9.81 | -50.03% | 1,878 | 1,378 | 45.89% |
| AMD240816C00150000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 12.60 | 12.65 | 12.80 | -10.40 | -45.22% | 799 | 689 | 48.90% |
| AMD240920C00150000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 14.90 | 14.90 | 15.15 | -10.69 | -41.77% | 505 | 1,938 | 48.99% |
| AMD241018C00150000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 16.65 | 16.60 | 16.80 | -10.55 | -38.79% | 415 | 511 | 48.98% |
| AMD241115C00150000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 21.15 | 18.90 | 19.10 | -7.85 | -27.07% | 167 | 407 | 50.59% |
| AMD241220C00150000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 20.80 | 20.65 | 20.90 | -10.10 | -32.69% | 398 | 758 | 50.51% |
| AMD250117C00150000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 22.00 | 22.00 | 22.25 | -10.00 | -31.25% | 1,195 | 10,244 | 50.51% |
| AMD250321C00150000 | 2024-05-01 2:35PM EDT | 2025-03-21 | 25.48 | 25.00 | 25.55 | -10.02 | -28.23% | 236 | 549 | 51.20% |
| AMD250620C00150000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 30.00 | 28.50 | 29.60 | -9.50 | -24.05% | 179 | 4,894 | 51.50% |
| AMD250815C00150000 | 2024-05-01 12:33PM EDT | 2025-08-15 | 31.61 | 31.35 | 31.95 | -11.14 | -26.06% | 3 | 124 | 52.41% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| AMD251219C00150000 | 2024-05-01 3:51PM EDT | 2025-12-19 | 36.77 | 34.25 | 36.95 | -11.33 | -23.56% | 49 | 625 | 52.09% |
| AMD260116C00150000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 39.79 | 36.25 | 38.45 | -8.75 | -18.03% | 88 | 1,049 | 53.33% |
| AMD260618C00150000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 44.10 | 41.75 | 42.95 | -10.40 | -19.08% | 27 | 107 | 54.06% |
| AMD261218C00150000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 47.50 | 47.00 | 48.10 | -11.66 | -19.71% | 60 | 244 | 54.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00150000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 6.20 | 5.85 | 6.30 | +3.28 | +112.33% | 16,134 | 11,603 | 56.06% |
| AMD240510P00150000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 7.42 | 7.35 | 7.55 | +3.72 | +100.54% | 2,309 | 1,974 | 44.04% |
| AMD240517P00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.50 | 8.40 | 8.90 | +4.10 | +93.18% | 4,409 | 12,987 | 45.36% |
| AMD240524P00150000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 9.65 | 9.65 | 10.20 | +4.45 | +85.58% | 1,249 | 729 | 47.29% |
| AMD240531P00150000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 10.00 | 10.25 | 10.45 | +4.50 | +81.82% | 648 | 782 | 42.98% |
| AMD240607P00150000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 11.03 | 10.95 | 11.20 | +4.58 | +71.01% | 298 | 103 | 42.91% |
| AMD240621P00150000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 12.10 | 11.55 | 12.20 | +4.92 | +68.52% | 4,229 | 12,468 | 41.28% |
| AMD240719P00150000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 13.90 | 13.75 | 13.95 | +5.25 | +60.69% | 1,541 | 6,263 | 39.78% |
| AMD240816P00150000 | 2024-05-01 2:39PM EDT | 2024-08-16 | 14.90 | 16.00 | 16.20 | +4.20 | +39.25% | 156 | 3,034 | 41.44% |
| AMD240920P00150000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 17.30 | 17.60 | 17.85 | +4.55 | +35.69% | 244 | 7,730 | 40.57% |
| AMD241018P00150000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 18.41 | 18.75 | 18.95 | +4.91 | +36.37% | 81 | 2,428 | 39.88% |
| AMD241115P00150000 | 2024-05-01 12:30PM EDT | 2024-11-15 | 19.33 | 19.40 | 20.65 | +4.18 | +27.59% | 162 | 1,590 | 40.97% |
| AMD241220P00150000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 21.62 | 21.55 | 22.75 | +5.02 | +30.24% | 64 | 1,703 | 42.34% |
| AMD250117P00150000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 22.65 | 22.40 | 22.60 | +5.50 | +32.07% | 64 | 6,986 | 39.69% |
| AMD250321P00150000 | 2024-05-01 1:19PM EDT | 2025-03-21 | 25.70 | 24.40 | 26.55 | +6.05 | +30.79% | 285 | 2,391 | 42.94% |
| AMD250620P00150000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 25.00 | 26.65 | 27.30 | +3.18 | +14.57% | 31 | 6,026 | 39.17% |
| AMD250815P00150000 | 2024-05-01 3:14PM EDT | 2025-08-15 | 26.87 | 27.30 | 31.00 | -1.05 | -3.76% | 9 | 26 | 42.49% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD251219P00150000 | 2024-04-29 2:16PM EDT | 2025-12-19 | 26.40 | 30.50 | 31.30 | 0.00 | - | 2 | 652 | 38.16% |
| AMD260116P00150000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 30.74 | 30.85 | 31.80 | +3.88 | +14.45% | 20 | 2,216 | 37.96% |
| AMD260618P00150000 | 2024-04-26 10:37AM EDT | 2026-06-18 | 33.50 | 33.50 | 34.85 | +3.24 | +10.71% | 1 | 82 | 37.73% |
| AMD261218P00150000 | 2024-05-01 10:22AM EDT | 2026-12-18 | 36.09 | 36.00 | 37.70 | +2.71 | +8.12% | 11 | 102 | 37.08% |
© 2024 Yahoo. All rights reserved.