UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.62 (-0.74%) GOLD FUTURES
2,338.50 -3.60 (-0.15%) DOW
38,381.68 -122.01 (-0.32%) Bitcoin GBP
52,009.56 -1,632.89 (-3.04%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00145000 | 2024-04-24 12:31PM EDT | 2024-04-26 | 6.75 | 6.70 | 6.85 | -1.12 | -14.23% | 256 | 853 | 32.13% |
| AMD240503C00145000 | 2024-04-24 12:23PM EDT | 2024-05-03 | 10.60 | 10.35 | 10.45 | -0.65 | -5.78% | 100 | 388 | 66.19% |
| AMD240510C00145000 | 2024-04-24 12:03PM EDT | 2024-05-10 | 11.45 | 11.30 | 11.40 | -0.50 | -4.18% | 79 | 299 | 58.79% |
| AMD240517C00145000 | 2024-04-24 12:23PM EDT | 2024-05-17 | 12.35 | 12.10 | 12.20 | -0.75 | -5.73% | 48 | 956 | 55.07% |
| AMD240524C00145000 | 2024-04-24 12:39PM EDT | 2024-05-24 | 13.42 | 13.20 | 13.35 | -1.13 | -7.77% | 18 | 2,898 | 55.30% |
| AMD240531C00145000 | 2024-04-24 11:26AM EDT | 2024-05-31 | 14.56 | 13.65 | 13.80 | -0.64 | -4.21% | 1 | 57 | 52.41% |
| AMD240621C00145000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 15.65 | 15.65 | 15.70 | -0.80 | -4.86% | 47 | 4,462 | 50.54% |
| AMD240719C00145000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 19.89 | 17.80 | 17.90 | +1.39 | +7.51% | 1 | 1,182 | 49.53% |
| AMD240816C00145000 | 2024-04-24 12:03PM EDT | 2024-08-16 | 20.60 | 20.55 | 20.65 | -0.69 | -3.24% | 11 | 992 | 51.40% |
| AMD240920C00145000 | 2024-04-24 11:33AM EDT | 2024-09-20 | 23.80 | 22.80 | 23.00 | -0.10 | -0.42% | 31 | 2,440 | 51.21% |
| AMD241018C00145000 | 2024-04-23 12:05PM EDT | 2024-10-18 | 25.63 | 24.45 | 24.60 | 0.00 | - | 6 | 348 | 51.03% |
| AMD241115C00145000 | 2024-04-24 11:40AM EDT | 2024-11-15 | 27.50 | 26.65 | 26.85 | +2.20 | +8.70% | 2 | 110 | 52.57% |
| AMD241220C00145000 | 2024-04-24 11:04AM EDT | 2024-12-20 | 29.10 | 28.05 | 28.65 | -0.40 | -1.36% | 2 | 2,604 | 52.02% |
| AMD250117C00145000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 31.64 | 29.60 | 30.05 | +0.44 | +1.41% | 13 | 5,081 | 52.23% |
| AMD250321C00145000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 33.00 | 32.25 | 33.45 | +1.40 | +4.43% | 2 | 330 | 52.55% |
| AMD250620C00145000 | 2024-04-24 11:25AM EDT | 2025-06-20 | 37.75 | 36.80 | 37.20 | +0.24 | +0.64% | 15 | 739 | 53.33% |
| AMD250815C00145000 | 2024-04-19 2:56PM EDT | 2025-08-15 | 36.70 | 38.95 | 39.55 | 0.00 | - | 5 | 6 | 53.59% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 2025-12-19 | 41.82 | 43.70 | 44.20 | 0.00 | - | 1 | 143 | 54.21% |
| AMD260116C00145000 | 2024-04-24 11:19AM EDT | 2026-01-16 | 44.88 | 43.40 | 45.95 | -0.84 | -1.84% | 2 | 257 | 53.99% |
| AMD260618C00145000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 47.35 | 48.85 | 50.10 | 0.00 | - | 9 | 40 | 54.39% |
| AMD261218C00145000 | 2024-04-24 12:23PM EDT | 2026-12-18 | 55.00 | 54.05 | 55.05 | -0.20 | -0.36% | 1 | 84 | 54.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00145000 | 2024-04-24 12:44PM EDT | 2024-04-26 | 0.62 | 0.60 | 0.62 | +0.01 | +1.64% | 3,044 | 8,656 | 51.56% |
| AMD240503P00145000 | 2024-04-24 12:44PM EDT | 2024-05-03 | 4.15 | 4.10 | 4.20 | +0.40 | +10.53% | 3,203 | 4,587 | 71.61% |
| AMD240510P00145000 | 2024-04-24 12:13PM EDT | 2024-05-10 | 5.00 | 4.90 | 5.00 | +0.50 | +11.11% | 206 | 2,995 | 61.62% |
| AMD240517P00145000 | 2024-04-24 12:39PM EDT | 2024-05-17 | 5.55 | 5.60 | 5.65 | +0.50 | +9.90% | 319 | 5,286 | 56.57% |
| AMD240524P00145000 | 2024-04-24 12:30PM EDT | 2024-05-24 | 6.50 | 6.50 | 6.60 | +0.55 | +9.24% | 55 | 434 | 55.40% |
| AMD240531P00145000 | 2024-04-24 12:25PM EDT | 2024-05-31 | 6.88 | 6.95 | 7.05 | +0.52 | +8.18% | 35 | 264 | 52.49% |
| AMD240621P00145000 | 2024-04-24 12:44PM EDT | 2024-06-21 | 8.40 | 8.40 | 8.45 | +0.56 | +7.14% | 92 | 5,709 | 48.44% |
| AMD240719P00145000 | 2024-04-24 12:44PM EDT | 2024-07-19 | 9.95 | 9.95 | 10.05 | +0.80 | +8.74% | 142 | 3,763 | 45.60% |
| AMD240816P00145000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 12.05 | 12.00 | 12.15 | +0.60 | +5.24% | 262 | 1,566 | 46.14% |
| AMD240920P00145000 | 2024-04-24 12:41PM EDT | 2024-09-20 | 13.65 | 13.60 | 13.70 | +0.95 | +7.48% | 518 | 4,090 | 44.59% |
| AMD241018P00145000 | 2024-04-24 11:53AM EDT | 2024-10-18 | 14.58 | 14.65 | 14.80 | +0.58 | +4.14% | 4 | 2,124 | 43.66% |
| AMD241115P00145000 | 2024-04-24 10:37AM EDT | 2024-11-15 | 15.30 | 16.30 | 16.50 | -0.40 | -2.55% | 6 | 1,190 | 44.50% |
| AMD241220P00145000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 17.15 | 17.45 | 17.60 | +0.55 | +3.31% | 4 | 1,528 | 43.48% |
| AMD250117P00145000 | 2024-04-24 12:03PM EDT | 2025-01-17 | 18.45 | 18.15 | 18.45 | +0.80 | +4.53% | 396 | 4,212 | 42.87% |
| AMD250321P00145000 | 2024-04-24 11:46AM EDT | 2025-03-21 | 20.35 | 20.25 | 20.75 | +1.00 | +5.17% | 8 | 1,665 | 42.77% |
| AMD250620P00145000 | 2024-04-23 3:08PM EDT | 2025-06-20 | 21.95 | 22.65 | 23.50 | 0.00 | - | 65 | 2,132 | 42.34% |
| AMD250815P00145000 | 2024-04-22 3:57PM EDT | 2025-08-15 | 24.87 | 23.50 | 24.45 | 0.00 | - | 3 | 201 | 41.24% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 27.60 | 26.55 | 26.95 | 0.00 | - | 5 | 328 | 40.09% |
| AMD260116P00145000 | 2024-04-23 3:17PM EDT | 2026-01-16 | 27.14 | 26.45 | 27.45 | 0.00 | - | 125 | 1,421 | 39.87% |
| AMD260618P00145000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 29.30 | 29.30 | 30.10 | 0.00 | - | 2 | 487 | 38.96% |
| AMD261218P00145000 | 2024-04-22 11:30AM EDT | 2026-12-18 | 33.80 | 31.85 | 32.70 | 0.00 | - | 9 | 56 | 37.92% |
© 2024 Yahoo. All rights reserved.