UK markets open in 2 hours 51 minutes
NIKKEI 225
39,002.41 +385.31 (+1.00%) HANG SENG
18,924.51 -271.09 (-1.41%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.05 -378.12 (-0.69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00190000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 3,673 | 3,303 | 97.27% |
| AMD240531C00190000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.40 | 0.36 | 0.40 | +0.10 | +33.33% | 1,367 | 2,293 | 55.66% |
| AMD240607C00190000 | 2024-05-22 3:46PM EDT | 2024-06-07 | 0.79 | 0.81 | 0.88 | +0.10 | +14.49% | 1,168 | 2,842 | 50.51% |
| AMD240614C00190000 | 2024-05-22 3:45PM EDT | 2024-06-14 | 1.24 | 1.27 | 1.33 | +0.16 | +14.81% | 199 | 2,969 | 47.90% |
| AMD240621C00190000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 1.64 | 1.62 | 1.66 | +0.27 | +19.71% | 1,444 | 20,181 | 44.95% |
| AMD240628C00190000 | 2024-05-22 3:51PM EDT | 2024-06-28 | 2.15 | 1.84 | 2.15 | +0.25 | +13.16% | 95 | 471 | 44.15% |
| AMD240719C00190000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.60 | +0.30 | +9.37% | 682 | 4,058 | 42.92% |
| AMD240816C00190000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 6.65 | 6.60 | 6.90 | +0.40 | +6.40% | 179 | 1,879 | 47.52% |
| AMD240920C00190000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 9.04 | 9.10 | 9.30 | +0.34 | +3.91% | 190 | 2,968 | 46.98% |
| AMD241018C00190000 | 2024-05-22 2:03PM EDT | 2024-10-18 | 11.00 | 10.90 | 11.15 | +0.42 | +3.97% | 73 | 561 | 46.99% |
| AMD241115C00190000 | 2024-05-22 1:46PM EDT | 2024-11-15 | 13.45 | 13.55 | 13.90 | +0.10 | +0.75% | 10 | 1,301 | 49.31% |
| AMD241220C00190000 | 2024-05-22 1:42PM EDT | 2024-12-20 | 15.80 | 15.70 | 16.00 | +0.51 | +3.34% | 13 | 2,481 | 49.31% |
| AMD250117C00190000 | 2024-05-22 2:56PM EDT | 2025-01-17 | 16.80 | 17.15 | 17.55 | -0.02 | -0.12% | 37 | 5,688 | 49.28% |
| AMD250321C00190000 | 2024-05-22 1:57PM EDT | 2025-03-21 | 20.73 | 19.45 | 21.85 | -0.62 | -2.90% | 7 | 786 | 51.04% |
| AMD250620C00190000 | 2024-05-21 1:40PM EDT | 2025-06-20 | 25.47 | 25.35 | 26.55 | 0.00 | - | 2 | 2,519 | 50.74% |
| AMD250815C00190000 | 2024-05-22 10:08AM EDT | 2025-08-15 | 29.56 | 27.95 | 29.65 | +2.06 | +7.49% | 1 | 723 | 51.37% |
| AMD251219C00190000 | 2024-05-20 3:46PM EDT | 2025-12-19 | 33.97 | 33.45 | 35.10 | 0.00 | - | 10 | 426 | 52.02% |
| AMD260116C00190000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 35.12 | 34.55 | 36.25 | 0.00 | - | 1 | 1,032 | 52.14% |
| AMD260618C00190000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 40.15 | 39.95 | 42.45 | 0.00 | - | 1 | 83 | 52.75% |
| AMD261218C00190000 | 2024-05-21 3:45PM EDT | 2026-12-18 | 46.19 | 45.50 | 48.00 | 0.00 | - | 21 | 476 | 52.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00190000 | 2024-05-22 3:28PM EDT | 2024-05-24 | 25.10 | 24.05 | 25.05 | -1.20 | -4.56% | 7 | 15 | 87.89% |
| AMD240531P00190000 | 2024-05-22 12:27PM EDT | 2024-05-31 | 23.15 | 24.35 | 25.15 | -1.95 | -7.77% | 50 | 28 | 51.95% |
| AMD240607P00190000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 32.23 | 24.45 | 25.50 | 0.00 | - | 4 | 3 | 53.17% |
| AMD240614P00190000 | 2024-05-21 9:52AM EDT | 2024-06-14 | 26.30 | 24.75 | 25.60 | 0.00 | - | 2 | 3 | 45.53% |
| AMD240621P00190000 | 2024-05-22 3:15PM EDT | 2024-06-21 | 25.53 | 25.15 | 25.75 | -0.37 | -1.43% | 101 | 2,134 | 41.38% |
| AMD240628P00190000 | 2024-05-20 2:05PM EDT | 2024-06-28 | 25.08 | 24.40 | 27.15 | 0.00 | - | 3 | 7 | 47.78% |
| AMD240719P00190000 | 2024-05-22 3:34PM EDT | 2024-07-19 | 26.80 | 26.10 | 27.15 | -0.12 | -0.45% | 103 | 2,556 | 38.17% |
| AMD240816P00190000 | 2024-05-22 2:02PM EDT | 2024-08-16 | 29.68 | 28.35 | 29.50 | +0.08 | +0.27% | 2 | 1,855 | 40.76% |
| AMD240920P00190000 | 2024-05-21 12:10PM EDT | 2024-09-20 | 30.87 | 30.00 | 31.10 | 0.00 | - | 1 | 1,035 | 39.25% |
| AMD241018P00190000 | 2024-05-20 12:43PM EDT | 2024-10-18 | 30.30 | 31.00 | 32.45 | 0.00 | - | 1 | 420 | 38.94% |
| AMD241115P00190000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 34.74 | 32.95 | 34.45 | 0.00 | - | 23 | 282 | 40.42% |
| AMD241220P00190000 | 2024-05-21 12:10PM EDT | 2024-12-20 | 35.27 | 34.20 | 35.75 | 0.00 | - | 1 | 584 | 39.66% |
| AMD250117P00190000 | 2024-05-22 11:36AM EDT | 2025-01-17 | 34.45 | 35.25 | 36.55 | -2.60 | -7.02% | 48 | 2,951 | 38.84% |
| AMD250321P00190000 | 2024-05-09 10:02AM EDT | 2025-03-21 | 46.22 | 37.80 | 39.80 | 0.00 | - | 2 | 256 | 40.12% |
| AMD250620P00190000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 40.45 | 40.10 | 42.55 | 0.00 | - | 17 | 964 | 39.26% |
| AMD250815P00190000 | 2024-05-16 10:34AM EDT | 2025-08-15 | 43.65 | 41.60 | 43.40 | 0.00 | - | 50 | 100 | 37.90% |
| AMD251219P00190000 | 2024-05-21 1:22PM EDT | 2025-12-19 | 45.90 | 44.40 | 46.65 | 0.00 | - | 1 | 1,056 | 37.44% |
| AMD260116P00190000 | 2024-05-13 11:12AM EDT | 2026-01-16 | 51.75 | 44.75 | 47.95 | 0.00 | - | 15 | 1,251 | 38.10% |
| AMD260618P00190000 | 2024-05-17 11:59AM EDT | 2026-06-18 | 49.17 | 48.60 | 50.15 | 0.00 | - | 1 | 76 | 36.35% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 2026-12-18 | 55.86 | 50.70 | 54.15 | 0.00 | - | 2 | 19 | 36.40% |
© 2024 Yahoo. All rights reserved.