UK markets open in 1 hour 46 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,317.00 +7.40 (+0.32%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,424.94 +1,654.48 (+3.61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00170000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,683 | 0 | 50.00% |
| AMD240510C00170000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 25.00% |
| AMD240517C00170000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,653 | 0 | 12.50% |
| AMD240524C00170000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 12.50% |
| AMD240531C00170000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| AMD240607C00170000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.52 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| AMD240621C00170000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 6.25% |
| AMD240719C00170000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5,478 | 0 | 6.25% |
| AMD240816C00170000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| AMD240920C00170000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| AMD241018C00170000 | 2024-05-02 1:44PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AMD241115C00170000 | 2024-05-02 1:36PM EDT | 2024-11-15 | 12.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD241220C00170000 | 2024-05-02 3:13PM EDT | 2024-12-20 | 14.06 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| AMD250117C00170000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 15.53 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| AMD250321C00170000 | 2024-05-02 1:47PM EDT | 2025-03-21 | 18.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AMD250620C00170000 | 2024-05-02 3:15PM EDT | 2025-06-20 | 22.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD250815C00170000 | 2024-05-02 3:52PM EDT | 2025-08-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD251219C00170000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMD260116C00170000 | 2024-05-02 3:53PM EDT | 2026-01-16 | 30.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMD260618C00170000 | 2024-05-01 3:45PM EDT | 2026-06-18 | 35.88 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMD261218C00170000 | 2024-05-02 11:26AM EDT | 2026-12-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00170000 | 2024-05-02 2:47PM EDT | 2024-05-03 | 24.54 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMD240510P00170000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 23.96 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMD240517P00170000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| AMD240524P00170000 | 2024-05-02 3:09PM EDT | 2024-05-24 | 24.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240531P00170000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 0.00% |
| AMD240607P00170000 | 2024-05-02 10:14AM EDT | 2024-06-07 | 27.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00170000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 25.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMD240719P00170000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMD240816P00170000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240920P00170000 | 2024-05-02 9:41AM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00170000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00170000 | 2024-05-02 2:40PM EDT | 2024-11-15 | 32.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD241220P00170000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 34.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00170000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 34.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00170000 | 2024-05-02 11:55AM EDT | 2025-03-21 | 36.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620P00170000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00170000 | 2024-04-26 11:25AM EDT | 2025-08-15 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00170000 | 2024-05-02 12:17PM EDT | 2025-12-19 | 42.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00170000 | 2024-04-29 11:27AM EDT | 2026-01-16 | 37.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00170000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00170000 | 2024-05-02 2:36PM EDT | 2026-12-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.