UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,312.80 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,254.23 +1,654.97 (+3.63%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00080000 | 2024-04-29 9:39AM EDT | 2024-05-03 | 78.20 | 64.05 | 67.50 | 0.00 | - | 1 | 1 | 550.98% |
| AMD240517C00080000 | 2024-05-02 9:52AM EDT | 2024-05-17 | 63.67 | 65.25 | 65.95 | -2.77 | -4.17% | 1 | 120 | 0.00% |
| AMD240621C00080000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 64.25 | 65.85 | 66.65 | 0.00 | - | 31 | 1,993 | 68.75% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 73.97 | 65.75 | 67.05 | 0.00 | - | 14 | 56 | 63.38% |
| AMD240920C00080000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 68.56 | 67.25 | 68.45 | 0.00 | - | 28 | 249 | 69.09% |
| AMD241220C00080000 | 2024-05-01 12:16PM EDT | 2024-12-20 | 67.45 | 68.60 | 70.10 | 0.00 | - | 4 | 14 | 64.09% |
| AMD250117C00080000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 70.86 | 69.10 | 70.55 | 0.00 | - | 33 | 3,388 | 63.17% |
| AMD250620C00080000 | 2024-05-02 11:15AM EDT | 2025-06-20 | 72.25 | 71.65 | 73.30 | -14.85 | -17.05% | 1 | 200 | 60.28% |
| AMD250815C00080000 | 2024-05-02 3:07PM EDT | 2025-08-15 | 75.00 | 73.05 | 75.65 | -11.45 | -13.24% | 3 | 21 | 62.62% |
| AMD251219C00080000 | 2024-05-02 1:20PM EDT | 2025-12-19 | 78.40 | 75.95 | 77.35 | -11.51 | -12.80% | 2 | 248 | 61.79% |
| AMD260116C00080000 | 2024-05-01 11:15AM EDT | 2026-01-16 | 76.00 | 76.30 | 79.40 | 0.00 | - | 2 | 182 | 63.43% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 82.76 | 77.10 | 81.85 | 0.00 | - | 6 | 18 | 60.47% |
| AMD261218C00080000 | 2024-05-01 2:48PM EDT | 2026-12-18 | 85.03 | 80.20 | 84.35 | 0.00 | - | 13 | 59 | 59.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00080000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 100.00% |
| AMD240517P00080000 | 2024-04-30 12:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 559 | 90.63% |
| AMD240621P00080000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 385 | 20,469 | 63.48% |
| AMD240719P00080000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 2 | 286 | 55.37% |
| AMD240920P00080000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.40 | -0.07 | -15.22% | 6 | 9,309 | 50.98% |
| AMD241220P00080000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 1.02 | 0.96 | 1.05 | +0.02 | +2.00% | 23 | 372 | 48.34% |
| AMD250117P00080000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 1.23 | 1.17 | 1.31 | -0.03 | -2.38% | 111 | 26,396 | 47.99% |
| AMD250321P00080000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 1.77 | 1.25 | 2.38 | +0.22 | +14.19% | 3 | 21 | 50.02% |
| AMD250620P00080000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 2.55 | 1.58 | 2.73 | 0.00 | - | 13 | 462 | 45.92% |
| AMD250815P00080000 | 2024-04-24 2:59PM EDT | 2025-08-15 | 3.35 | 2.77 | 3.70 | 0.00 | - | 1 | 149 | 47.19% |
| AMD251219P00080000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 4.41 | 3.60 | 4.60 | -0.09 | -2.00% | 4 | 2,007 | 44.97% |
| AMD260116P00080000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 4.80 | 3.80 | 5.35 | 0.00 | - | 5 | 318 | 46.30% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 2026-06-18 | 5.73 | 3.55 | 8.50 | 0.00 | - | 1 | 7 | 49.49% |
| AMD261218P00080000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 7.10 | 7.15 | 7.75 | 0.00 | - | 16 | 65 | 42.90% |
© 2024 Yahoo. All rights reserved.