UK markets open in 2 hours 37 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,652.40 +1,925.97 (+4.21%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00175000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,342 | 0 | 50.00% |
| AMD240510C00175000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 453 | 3,737 | 54.30% |
| AMD240517C00175000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 1,465 | 0 | 25.00% |
| AMD240524C00175000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 0.49 | 0.44 | 0.59 | -0.06 | -10.91% | 278 | 1,336 | 49.46% |
| AMD240531C00175000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | -0.07 | -9.09% | 619 | 0 | 12.50% |
| AMD240607C00175000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 1.09 | 0.00 | 0.00 | -0.02 | -1.80% | 137 | 0 | 12.50% |
| AMD240621C00175000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | -0.03 | -1.73% | 853 | 0 | 12.50% |
| AMD240719C00175000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | +0.10 | +3.12% | 245 | 0 | 6.25% |
| AMD240816C00175000 | 2024-05-02 3:55PM EDT | 2024-08-16 | 5.47 | 5.60 | 5.80 | +0.06 | +1.11% | 317 | 1,084 | 47.54% |
| AMD240920C00175000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 7.50 | 7.55 | 7.75 | +0.20 | +2.74% | 261 | 3,504 | 47.38% |
| AMD241018C00175000 | 2024-05-02 2:25PM EDT | 2024-10-18 | 9.05 | 9.00 | 9.25 | +0.25 | +2.84% | 12 | 505 | 47.42% |
| AMD241115C00175000 | 2024-05-02 1:37PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | -0.97 | -8.10% | 7 | 0 | 6.25% |
| AMD241220C00175000 | 2024-05-02 3:42PM EDT | 2024-12-20 | 12.97 | 12.85 | 13.15 | +0.48 | +3.84% | 70 | 916 | 49.32% |
| AMD250117C00175000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | +0.80 | +5.93% | 121 | 0 | 6.25% |
| AMD250321C00175000 | 2024-05-02 1:35PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | -0.72 | -4.06% | 3 | 0 | 3.13% |
| AMD250620C00175000 | 2024-05-02 2:52PM EDT | 2025-06-20 | 21.28 | 20.80 | 22.30 | -0.05 | -0.23% | 33 | 1,026 | 50.63% |
| AMD250815C00175000 | 2024-05-02 12:07PM EDT | 2025-08-15 | 23.30 | 0.00 | 0.00 | -0.15 | -0.64% | 3 | 0 | 3.13% |
| AMD251219C00175000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 26.30 | 0.00 | 0.00 | -0.70 | -2.59% | 20 | 0 | 3.13% |
| AMD260116C00175000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 29.00 | 28.15 | 30.65 | +0.28 | +0.97% | 1 | 3,488 | 51.54% |
| AMD260618C00175000 | 2024-05-02 2:49PM EDT | 2026-06-18 | 34.50 | 33.50 | 36.05 | -0.75 | -2.13% | 2 | 98 | 52.55% |
| AMD261218C00175000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 40.00 | 38.80 | 40.25 | -1.20 | -2.91% | 6 | 652 | 52.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00175000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 29.00 | 0.00 | 0.00 | -1.81 | -5.87% | 52 | 0 | 0.00% |
| AMD240510P00175000 | 2024-05-02 3:36PM EDT | 2024-05-10 | 29.21 | 0.00 | 0.00 | -1.66 | -5.38% | 122 | 0 | 0.00% |
| AMD240517P00175000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 29.35 | 0.00 | 0.00 | +0.67 | +2.34% | 224 | 0 | 0.00% |
| AMD240524P00175000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 29.34 | 0.00 | 0.00 | -0.65 | -2.17% | 11 | 0 | 0.00% |
| AMD240531P00175000 | 2024-05-02 12:21PM EDT | 2024-05-31 | 30.70 | 0.00 | 0.00 | +10.96 | +55.52% | 10 | 0 | 0.00% |
| AMD240607P00175000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 30.48 | 0.00 | 0.00 | +2.13 | +7.51% | 2 | 0 | 0.00% |
| AMD240621P00175000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 29.63 | 0.00 | 0.00 | -1.31 | -4.23% | 1,095 | 0 | 0.00% |
| AMD240719P00175000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 31.65 | 0.00 | 0.00 | +0.29 | +0.92% | 22 | 0 | 0.00% |
| AMD240816P00175000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 32.55 | 0.00 | 0.00 | -0.40 | -1.21% | 6 | 0 | 0.00% |
| AMD240920P00175000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 34.78 | 0.00 | 0.00 | -0.09 | -0.26% | 7 | 0 | 0.00% |
| AMD241018P00175000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 35.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD241115P00175000 | 2024-05-02 3:47PM EDT | 2024-11-15 | 35.97 | 0.00 | 0.00 | +6.90 | +23.74% | 1 | 0 | 0.00% |
| AMD241220P00175000 | 2024-05-02 3:42PM EDT | 2024-12-20 | 36.80 | 0.00 | 0.00 | -1.83 | -4.74% | 6 | 0 | 0.00% |
| AMD250117P00175000 | 2024-05-02 2:07PM EDT | 2025-01-17 | 37.97 | 0.00 | 0.00 | +0.49 | +1.31% | 5 | 0 | 0.00% |
| AMD250321P00175000 | 2024-05-02 9:39AM EDT | 2025-03-21 | 39.10 | 0.00 | 0.00 | +5.92 | +17.84% | 1 | 0 | 0.00% |
| AMD250620P00175000 | 2024-05-01 12:06PM EDT | 2025-06-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00175000 | 2024-05-02 3:44PM EDT | 2025-08-15 | 42.95 | 0.00 | 0.00 | -0.92 | -2.10% | 172 | 0 | 0.00% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116P00175000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMD260618P00175000 | 2024-05-01 11:10AM EDT | 2026-06-18 | 49.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00175000 | 2024-04-29 11:50AM EDT | 2026-12-18 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.