UK markets open in 7 hours 43 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.30 +1.00 (+0.04%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,821.94 +858.54 (+1.62%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00270000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 279 | 131.25% |
| AMD240614C00270000 | 2024-05-29 9:30AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| AMD240621C00270000 | 2024-05-31 9:40AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,174 | 71.88% |
| AMD240719C00270000 | 2024-06-03 10:10AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 28 | 1,869 | 54.30% |
| AMD240816C00270000 | 2024-06-03 12:06PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | +0.03 | +11.11% | 5 | 979 | 51.95% |
| AMD240920C00270000 | 2024-06-03 2:50PM EDT | 2024-09-20 | 0.67 | 0.68 | 0.72 | +0.04 | +6.35% | 42 | 1,102 | 49.46% |
| AMD241018C00270000 | 2024-06-03 11:46AM EDT | 2024-10-18 | 1.22 | 1.14 | 1.20 | +0.01 | +0.83% | 2 | 621 | 48.57% |
| AMD241115C00270000 | 2024-06-03 1:53PM EDT | 2024-11-15 | 2.00 | 2.06 | 2.32 | -0.42 | -17.36% | 179 | 2,263 | 50.38% |
| AMD241220C00270000 | 2024-06-03 3:10PM EDT | 2024-12-20 | 2.89 | 2.94 | 3.05 | +0.02 | +0.70% | 34 | 1,044 | 49.61% |
| AMD250117C00270000 | 2024-06-03 2:58PM EDT | 2025-01-17 | 3.60 | 3.65 | 5.00 | -0.60 | -14.29% | 6 | 5,163 | 51.03% |
| AMD250321C00270000 | 2024-06-03 11:19AM EDT | 2025-03-21 | 5.65 | 5.70 | 5.95 | -0.60 | -9.60% | 15 | 142 | 49.65% |
| AMD250620C00270000 | 2024-06-03 3:10PM EDT | 2025-06-20 | 8.75 | 8.85 | 9.15 | -0.75 | -7.89% | 19 | 1,759 | 50.00% |
| AMD250815C00270000 | 2024-06-03 10:56AM EDT | 2025-08-15 | 10.70 | 10.60 | 10.95 | -2.50 | -18.94% | 3 | 302 | 49.88% |
| AMD251219C00270000 | 2024-05-30 2:27PM EDT | 2025-12-19 | 16.68 | 15.10 | 15.65 | 0.00 | - | 2 | 65 | 50.35% |
| AMD260116C00270000 | 2024-05-23 10:42AM EDT | 2026-01-16 | 16.00 | 16.00 | 16.60 | 0.00 | - | 1 | 238 | 50.39% |
| AMD260618C00270000 | 2024-05-22 3:20PM EDT | 2026-06-18 | 21.75 | 20.40 | 22.00 | 0.00 | - | 8 | 331 | 50.61% |
| AMD261218C00270000 | 2024-05-23 9:42AM EDT | 2026-12-18 | 31.75 | 26.40 | 27.45 | 0.00 | - | 1 | 64 | 51.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 303.94% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 129.32% |
| AMD240920P00270000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 104.81 | 105.45 | 107.15 | 0.00 | - | 2 | 0 | 49.32% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 106.05 | 105.10 | 107.30 | 0.00 | - | 4 | 0 | 41.59% |
| AMD241220P00270000 | 2024-05-23 3:27PM EDT | 2024-12-20 | 110.88 | 105.05 | 108.65 | 0.00 | - | 1 | 1 | 45.91% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 105.15 | 106.45 | 0.00 | - | 42 | 1 | 21.49% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 104.05 | 106.65 | 0.00 | - | 1 | 0 | 22.17% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 111.20 | 113.30 | 0.00 | - | 2 | 15 | 37.39% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 104.55 | 107.80 | 0.00 | - | 1 | 15 | 24.15% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 42.46% |
| AMD261218P00270000 | 2024-05-28 1:52PM EDT | 2026-12-18 | 106.54 | 111.25 | 115.25 | 0.00 | - | 1 | 6 | 31.75% |
© 2024 Yahoo. All rights reserved.