UK markets open in 5 hours 36 minutes
NIKKEI 225
38,433.60 -401.50 (-1.03%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.18 -0.20 (-0.26%) GOLD FUTURES
2,321.40 -2.80 (-0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,072.21 -928.25 (-1.82%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00180000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 356 | 3,077 | 65.63% |
| AMD240517C00180000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1,993 | 13,244 | 46.39% |
| AMD240524C00180000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.46 | -0.19 | -30.16% | 819 | 3,186 | 46.48% |
| AMD240531C00180000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.73 | 0.69 | 0.72 | -0.21 | -22.34% | 410 | 1,183 | 43.46% |
| AMD240607C00180000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 1.18 | 1.12 | 1.17 | -0.24 | -16.90% | 83 | 886 | 43.57% |
| AMD240614C00180000 | 2024-05-07 2:42PM EDT | 2024-06-14 | 1.53 | 1.55 | 1.62 | -0.47 | -23.50% | 53 | 41 | 43.41% |
| AMD240621C00180000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 1.96 | 1.93 | 1.97 | -0.43 | -17.99% | 1,358 | 21,450 | 42.53% |
| AMD240719C00180000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 3.73 | 3.65 | 3.75 | -0.55 | -12.85% | 263 | 8,983 | 42.46% |
| AMD240816C00180000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 6.45 | 6.30 | 6.45 | -0.55 | -7.86% | 161 | 2,027 | 46.11% |
| AMD240920C00180000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 8.65 | 8.50 | 8.70 | -0.52 | -5.67% | 80 | 3,245 | 46.36% |
| AMD241018C00180000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 10.15 | 10.15 | 10.35 | -0.85 | -7.73% | 84 | 1,251 | 46.49% |
| AMD241115C00180000 | 2024-05-07 10:50AM EDT | 2024-11-15 | 13.70 | 12.60 | 12.80 | +0.70 | +5.38% | 5 | 706 | 48.69% |
| AMD241220C00180000 | 2024-05-07 2:42PM EDT | 2024-12-20 | 14.38 | 14.45 | 14.65 | -1.07 | -6.93% | 33 | 1,792 | 48.69% |
| AMD250117C00180000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 16.00 | 15.90 | 16.10 | -0.85 | -5.04% | 438 | 10,676 | 48.81% |
| AMD250321C00180000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 20.15 | 18.30 | 19.55 | +0.26 | +1.31% | 3 | 549 | 49.76% |
| AMD250620C00180000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 23.75 | 23.10 | 23.80 | -0.05 | -0.21% | 20 | 4,526 | 50.41% |
| AMD250815C00180000 | 2024-05-02 3:42PM EDT | 2025-08-15 | 22.02 | 24.65 | 26.30 | 0.00 | - | 4 | 399 | 50.87% |
| AMD251219C00180000 | 2024-05-06 9:43AM EDT | 2025-12-19 | 31.00 | 29.85 | 31.25 | 0.00 | - | 2 | 2,083 | 50.55% |
| AMD260116C00180000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 32.00 | 31.10 | 32.20 | -0.60 | -1.84% | 8 | 5,454 | 50.77% |
| AMD260618C00180000 | 2024-05-06 10:58AM EDT | 2026-06-18 | 38.35 | 37.00 | 37.75 | 0.00 | - | 4 | 663 | 51.91% |
| AMD261218C00180000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 43.80 | 42.45 | 43.60 | 0.00 | - | 12 | 457 | 52.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00180000 | 2024-05-07 11:01AM EDT | 2024-05-10 | 22.88 | 24.25 | 26.80 | -11.02 | -32.51% | 8 | 6 | 142.09% |
| AMD240517P00180000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 25.50 | 24.55 | 26.05 | +0.50 | +2.00% | 5 | 3,514 | 61.18% |
| AMD240524P00180000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 25.30 | 24.55 | 26.70 | -0.20 | -0.78% | 3 | 473 | 58.25% |
| AMD240531P00180000 | 2024-05-07 9:39AM EDT | 2024-05-31 | 23.98 | 25.55 | 26.25 | -1.15 | -4.58% | 1 | 48 | 42.87% |
| AMD240607P00180000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 24.54 | 25.85 | 26.50 | -1.51 | -5.80% | 15 | 55 | 40.89% |
| AMD240614P00180000 | 2024-05-02 12:53PM EDT | 2024-06-14 | 35.20 | 26.10 | 27.10 | 0.00 | - | - | 5 | 42.65% |
| AMD240621P00180000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 26.61 | 26.25 | 26.95 | -0.42 | -1.55% | 50 | 11,107 | 37.99% |
| AMD240719P00180000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 27.70 | 27.20 | 28.85 | +0.67 | +2.48% | 64 | 2,635 | 40.23% |
| AMD240816P00180000 | 2024-05-07 2:34PM EDT | 2024-08-16 | 30.00 | 29.35 | 30.05 | +0.20 | +0.67% | 25 | 1,157 | 38.95% |
| AMD240920P00180000 | 2024-05-07 10:43AM EDT | 2024-09-20 | 29.99 | 30.70 | 31.40 | -0.86 | -2.79% | 41 | 3,994 | 37.85% |
| AMD241018P00180000 | 2024-05-07 3:40PM EDT | 2024-10-18 | 32.03 | 31.75 | 32.40 | -0.12 | -0.37% | 1 | 555 | 37.24% |
| AMD241115P00180000 | 2024-05-07 12:31PM EDT | 2024-11-15 | 33.60 | 33.45 | 34.20 | -0.09 | -0.27% | 14 | 502 | 38.87% |
| AMD241220P00180000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 34.58 | 34.60 | 35.30 | -0.41 | -1.17% | 1 | 824 | 38.18% |
| AMD250117P00180000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 35.15 | 35.35 | 36.00 | -0.85 | -2.36% | 174 | 8,266 | 37.47% |
| AMD250321P00180000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 37.48 | 36.50 | 38.60 | 0.00 | - | 4 | 967 | 38.28% |
| AMD250620P00180000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 40.25 | 39.00 | 41.05 | -4.49 | -10.04% | 3 | 663 | 37.60% |
| AMD250815P00180000 | 2024-05-02 2:10PM EDT | 2025-08-15 | 46.66 | 39.05 | 41.80 | 0.00 | - | 1 | 119 | 36.37% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 45.75 | 43.90 | 45.45 | 0.00 | - | 5 | 70 | 36.96% |
| AMD260116P00180000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 47.15 | 43.35 | 46.10 | 0.00 | - | 12 | 456 | 36.93% |
| AMD260618P00180000 | 2024-05-01 11:17AM EDT | 2026-06-18 | 53.00 | 47.05 | 48.60 | 0.00 | - | 25 | 30 | 35.86% |
| AMD261218P00180000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 50.63 | 48.25 | 51.70 | 0.00 | - | 4 | 202 | 35.36% |
© 2024 Yahoo. All rights reserved.