UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
37,959.33 -426.76 (-1.11%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00260000 | 2024-04-30 2:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 620 | 385 | 150.00% |
| AMD240510C00260000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 1 | 103.52% |
| AMD240517C00260000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 82 | 2,499 | 83.59% |
| AMD240524C00260000 | 2024-04-29 11:04AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.21 | 0.00 | - | 75 | 82 | 77.73% |
| AMD240621C00260000 | 2024-04-30 1:42PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.28 | 0.00 | - | 372 | 4,573 | 59.28% |
| AMD240719C00260000 | 2024-04-30 1:24PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.55 | +0.03 | +5.88% | 15 | 1,449 | 53.47% |
| AMD240816C00260000 | 2024-04-30 2:38PM EDT | 2024-08-16 | 1.16 | 1.13 | 1.17 | +0.07 | +6.42% | 13 | 717 | 52.97% |
| AMD240920C00260000 | 2024-04-30 2:00PM EDT | 2024-09-20 | 1.92 | 1.88 | 1.93 | +0.15 | +8.47% | 98 | 3,012 | 51.31% |
| AMD241018C00260000 | 2024-04-30 1:58PM EDT | 2024-10-18 | 2.54 | 2.50 | 2.56 | +0.11 | +4.53% | 494 | 993 | 50.19% |
| AMD241115C00260000 | 2024-04-29 1:37PM EDT | 2024-11-15 | 3.70 | 3.65 | 3.80 | 0.00 | - | 8 | 246 | 51.45% |
| AMD241220C00260000 | 2024-04-30 1:27PM EDT | 2024-12-20 | 4.65 | 4.65 | 4.80 | +0.13 | +2.88% | 1 | 705 | 50.78% |
| AMD250117C00260000 | 2024-04-30 2:33PM EDT | 2025-01-17 | 5.35 | 5.35 | 5.55 | -0.10 | -1.83% | 17 | 3,829 | 50.10% |
| AMD250321C00260000 | 2024-04-30 2:43PM EDT | 2025-03-21 | 7.85 | 7.65 | 7.85 | +0.35 | +4.67% | 1,105 | 188 | 50.46% |
| AMD250620C00260000 | 2024-04-30 1:28PM EDT | 2025-06-20 | 10.95 | 10.90 | 11.10 | +0.26 | +2.43% | 141 | 1,863 | 50.67% |
| AMD250815C00260000 | 2024-04-30 10:07AM EDT | 2025-08-15 | 13.50 | 12.90 | 13.25 | +2.00 | +17.39% | 1 | 162 | 50.96% |
| AMD251219C00260000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 17.15 | 16.90 | 17.95 | 0.00 | - | 12 | 543 | 51.23% |
| AMD260116C00260000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 18.00 | 17.95 | 18.50 | -0.13 | -0.72% | 1 | 721 | 51.10% |
| AMD260618C00260000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 23.64 | 22.90 | 25.25 | +0.99 | +4.37% | 1 | 287 | 52.40% |
| AMD261218C00260000 | 2024-04-19 3:11PM EDT | 2026-12-18 | 22.50 | 28.20 | 29.60 | 0.00 | - | 17 | 49 | 51.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 97.75 | 100.70 | 0.00 | - | - | 0 | 161.62% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 98.80 | 100.30 | 0.00 | - | 4 | 0 | 114.99% |
| AMD240621P00260000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 108.44 | 98.60 | 100.05 | 0.00 | - | 3 | 0 | 61.33% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 88.81% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 98.40 | 100.50 | 0.00 | - | 1 | 0 | 49.29% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 98.45 | 100.85 | 0.00 | - | 4 | 0 | 46.01% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 2025-01-17 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 103.50 | 104.60 | 0.00 | - | 1 | 2 | 31.47% |
| AMD260618P00260000 | 2024-02-29 12:58PM EDT | 2026-06-18 | 89.55 | 90.90 | 94.80 | 0.00 | - | - | 3 | 0.00% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 36.40% |
© 2024 Yahoo. All rights reserved.