UK markets open in 1 hour 30 minutes
NIKKEI 225
39,093.16 +476.06 (+1.23%) HANG SENG
18,889.39 -306.21 (-1.60%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,561.52 -326.91 (-0.60%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00200000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 50.00% |
| AMD240531C00200000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,920 | 0 | 25.00% |
| AMD240607C00200000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 25.00% |
| AMD240614C00200000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| AMD240621C00200000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,718 | 0 | 12.50% |
| AMD240628C00200000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 1.17 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| AMD240719C00200000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 12.50% |
| AMD240816C00200000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 4.64 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 6.25% |
| AMD240920C00200000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| AMD241018C00200000 | 2024-05-22 3:17PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMD241115C00200000 | 2024-05-22 2:31PM EDT | 2024-11-15 | 10.47 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMD241220C00200000 | 2024-05-22 3:42PM EDT | 2024-12-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMD250117C00200000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| AMD250321C00200000 | 2024-05-22 2:56PM EDT | 2025-03-21 | 17.63 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMD250620C00200000 | 2024-05-22 3:57PM EDT | 2025-06-20 | 22.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMD250815C00200000 | 2024-05-22 3:29PM EDT | 2025-08-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMD251219C00200000 | 2024-05-21 3:44PM EDT | 2025-12-19 | 30.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD260116C00200000 | 2024-05-22 3:45PM EDT | 2026-01-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMD260618C00200000 | 2024-05-22 3:36PM EDT | 2026-06-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD261218C00200000 | 2024-05-22 3:55PM EDT | 2026-12-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00200000 | 2024-05-22 2:40PM EDT | 2024-05-24 | 35.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240531P00200000 | 2024-05-22 2:35PM EDT | 2024-05-31 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607P00200000 | 2024-05-20 9:48AM EDT | 2024-06-07 | 33.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240614P00200000 | 2024-05-17 10:08AM EDT | 2024-06-14 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00200000 | 2024-05-22 1:17PM EDT | 2024-06-21 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628P00200000 | 2024-05-17 9:43AM EDT | 2024-06-28 | 33.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240719P00200000 | 2024-05-21 2:26PM EDT | 2024-07-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00200000 | 2024-05-21 12:56PM EDT | 2024-08-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00200000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 37.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00200000 | 2024-05-20 12:59PM EDT | 2024-10-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241115P00200000 | 2024-05-21 3:15PM EDT | 2024-11-15 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00200000 | 2024-05-22 11:55AM EDT | 2024-12-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00200000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD250321P00200000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00200000 | 2024-05-22 1:16PM EDT | 2025-06-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250815P00200000 | 2024-05-16 9:39AM EDT | 2025-08-15 | 51.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00200000 | 2024-05-21 1:22PM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00200000 | 2024-05-22 10:05AM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 2026-06-18 | 60.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.