UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.49 +0.01 (+0.01%) GOLD FUTURES
2,320.90 -10.30 (-0.44%) DOW
38,895.13 +42.86 (+0.11%) Bitcoin GBP
50,477.76 +52.05 (+0.10%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00220000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 109.38% |
| AMD240517C00220000 | 2024-05-07 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,489 | 65.63% |
| AMD240524C00220000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 373 | 59.38% |
| AMD240531C00220000 | 2024-05-07 1:42PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 1 | 296 | 53.52% |
| AMD240607C00220000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 5 | 138 | 50.59% |
| AMD240621C00220000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 357 | 13,478 | 46.63% |
| AMD240719C00220000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 0.54 | 0.51 | 0.53 | -0.11 | -16.92% | 469 | 23,137 | 44.14% |
| AMD240816C00220000 | 2024-05-07 3:02PM EDT | 2024-08-16 | 1.44 | 1.42 | 1.45 | -0.20 | -12.20% | 9 | 1,123 | 46.29% |
| AMD240920C00220000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 2.49 | 2.49 | 2.54 | -0.34 | -12.01% | 119 | 5,594 | 46.05% |
| AMD241018C00220000 | 2024-05-07 3:27PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | -0.40 | -10.39% | 77 | 1,233 | 46.03% |
| AMD241115C00220000 | 2024-05-07 1:57PM EDT | 2024-11-15 | 5.07 | 4.95 | 5.10 | -0.51 | -9.14% | 29 | 672 | 48.02% |
| AMD241220C00220000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 6.25 | 6.30 | 6.40 | -0.60 | -8.76% | 15 | 1,471 | 47.86% |
| AMD250117C00220000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 7.35 | 7.40 | 7.45 | -0.45 | -5.77% | 86 | 5,557 | 47.81% |
| AMD250321C00220000 | 2024-05-07 10:17AM EDT | 2025-03-21 | 10.50 | 10.00 | 10.15 | -0.30 | -2.78% | 1 | 1,186 | 48.53% |
| AMD250620C00220000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 13.60 | 13.65 | 14.95 | -0.70 | -4.90% | 78 | 1,332 | 51.04% |
| AMD250815C00220000 | 2024-05-02 3:42PM EDT | 2025-08-15 | 13.43 | 15.15 | 16.20 | 0.00 | - | 1 | 187 | 49.81% |
| AMD251219C00220000 | 2024-05-07 2:53PM EDT | 2025-12-19 | 20.40 | 20.40 | 20.65 | -0.45 | -2.16% | 7 | 2,858 | 50.13% |
| AMD260116C00220000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 19.10 | 21.30 | 22.00 | 0.00 | - | 6 | 1,762 | 50.26% |
| AMD260618C00220000 | 2024-05-03 12:19PM EDT | 2026-06-18 | 25.25 | 26.40 | 28.70 | 0.00 | - | 1 | 363 | 51.69% |
| AMD261218C00220000 | 2024-05-06 2:13PM EDT | 2026-12-18 | 32.00 | 31.85 | 32.95 | 0.00 | - | 4 | 291 | 51.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 2024-05-10 | 72.90 | 64.95 | 65.80 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240517P00220000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 66.10 | 65.25 | 66.40 | -8.14 | -10.96% | 13 | 11 | 111.23% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 65.40 | 66.45 | 0.00 | - | - | 0 | 75.20% |
| AMD240621P00220000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 65.60 | 65.00 | 66.10 | -0.20 | -0.30% | 78 | 19 | 45.95% |
| AMD240719P00220000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 69.70 | 65.05 | 66.05 | 0.00 | - | 2 | 1 | 34.42% |
| AMD240816P00220000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 73.80 | 65.20 | 66.20 | 0.00 | - | 1 | 58 | 33.30% |
| AMD240920P00220000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 65.17 | 65.70 | 66.45 | -6.13 | -8.60% | 1 | 1,715 | 32.20% |
| AMD241018P00220000 | 2024-05-03 1:38PM EDT | 2024-10-18 | 70.00 | 65.90 | 66.70 | 0.00 | - | 1 | 298 | 31.65% |
| AMD241115P00220000 | 2024-05-07 2:34PM EDT | 2024-11-15 | 67.15 | 66.45 | 67.35 | -7.25 | -9.74% | 2 | 271 | 33.44% |
| AMD241220P00220000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 70.60 | 67.00 | 67.60 | 0.00 | - | 75 | 178 | 32.00% |
| AMD250117P00220000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 75.49 | 67.25 | 68.35 | 0.00 | - | 19 | 745 | 33.23% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 68.00 | 69.65 | 0.00 | - | 1 | 28 | 33.72% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 69.60 | 71.40 | -6.97 | -9.00% | 1 | 534 | 33.75% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 2025-08-15 | 67.34 | 70.00 | 73.50 | 0.00 | - | 2 | 67 | 35.67% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 2025-12-19 | 74.18 | 71.05 | 74.05 | 0.00 | - | 1 | 154 | 32.53% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 72.70 | 75.05 | 0.00 | - | 228 | 475 | 33.31% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.55 | 77.65 | 0.00 | - | 4 | 58 | 33.22% |
| AMD261218P00220000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 85.13 | 76.75 | 79.55 | 0.00 | - | 2 | 53 | 32.01% |
© 2024 Yahoo. All rights reserved.