UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,346.30 +24.00 (+1.03%) DOW
39,382.87 +326.48 (+0.84%) Bitcoin GBP
49,783.23 -22.62 (-0.05%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00200000 | 2024-05-09 1:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,637 | 118.75% |
| AMD240517C00200000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 29,993 | 56.25% |
| AMD240524C00200000 | 2024-05-09 2:42PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 114 | 1,751 | 55.47% |
| AMD240531C00200000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 179 | 963 | 49.02% |
| AMD240607C00200000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 28 | 642 | 45.90% |
| AMD240621C00200000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.10 | -22.22% | 767 | 19,930 | 43.26% |
| AMD240719C00200000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.99 | 0.97 | 1.00 | -0.21 | -17.50% | 212 | 9,973 | 41.65% |
| AMD240816C00200000 | 2024-05-09 3:06PM EDT | 2024-08-16 | 2.40 | 2.35 | 2.41 | -0.38 | -13.67% | 190 | 4,020 | 44.50% |
| AMD240920C00200000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | -0.40 | -9.30% | 37 | 4,753 | 44.67% |
| AMD241018C00200000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 5.05 | 4.95 | 5.10 | -0.45 | -8.18% | 172 | 1,850 | 44.76% |
| AMD241115C00200000 | 2024-05-09 3:19PM EDT | 2024-11-15 | 6.95 | 6.95 | 7.05 | -0.55 | -7.33% | 49 | 1,249 | 47.00% |
| AMD241220C00200000 | 2024-05-09 3:30PM EDT | 2024-12-20 | 8.57 | 8.50 | 8.65 | -0.68 | -7.35% | 138 | 2,866 | 47.19% |
| AMD250117C00200000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 9.75 | 9.65 | 9.80 | -0.70 | -6.70% | 227 | 11,503 | 47.11% |
| AMD250321C00200000 | 2024-05-09 2:42PM EDT | 2025-03-21 | 12.85 | 12.75 | 12.90 | -0.63 | -4.67% | 12 | 1,233 | 48.20% |
| AMD250620C00200000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 16.75 | 16.65 | 16.85 | -0.90 | -5.10% | 13 | 5,217 | 48.97% |
| AMD250815C00200000 | 2024-05-08 3:24PM EDT | 2025-08-15 | 19.90 | 19.00 | 19.30 | 0.00 | - | 17 | 270 | 49.60% |
| AMD251219C00200000 | 2024-05-09 2:51PM EDT | 2025-12-19 | 23.95 | 23.65 | 23.90 | -0.45 | -1.84% | 17 | 5,966 | 50.02% |
| AMD260116C00200000 | 2024-05-09 3:27PM EDT | 2026-01-16 | 24.89 | 24.65 | 24.95 | -0.89 | -3.45% | 7 | 2,961 | 50.01% |
| AMD260618C00200000 | 2024-05-09 3:28PM EDT | 2026-06-18 | 30.20 | 29.75 | 30.50 | -1.29 | -4.10% | 2 | 213 | 50.81% |
| AMD261218C00200000 | 2024-05-09 12:37PM EDT | 2026-12-18 | 36.30 | 34.95 | 36.30 | -1.30 | -3.46% | 16 | 763 | 51.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00200000 | 2024-05-02 12:00PM EDT | 2024-05-10 | 54.90 | 46.90 | 47.80 | 0.00 | - | 1 | 0 | 158.59% |
| AMD240517P00200000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 47.10 | 46.80 | 48.55 | +0.60 | +1.29% | 380 | 45 | 112.65% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 47.55 | 48.25 | 0.00 | - | 17 | 0 | 63.48% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 47.00 | 47.80 | 0.00 | - | 2 | 0 | 46.88% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 60.01% |
| AMD240621P00200000 | 2024-05-07 11:06AM EDT | 2024-06-21 | 43.00 | 47.05 | 48.20 | 0.00 | - | 4 | 95 | 45.51% |
| AMD240719P00200000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 45.10 | 47.50 | 48.00 | 0.00 | - | 9 | 755 | 32.28% |
| AMD240816P00200000 | 2024-05-08 12:47PM EDT | 2024-08-16 | 47.33 | 48.00 | 48.55 | 0.00 | - | 42 | 930 | 33.84% |
| AMD240920P00200000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 46.80 | 48.75 | 49.25 | 0.00 | - | 1 | 702 | 33.74% |
| AMD241018P00200000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 50.03 | 49.05 | 49.75 | +2.33 | +4.88% | 3 | 180 | 33.15% |
| AMD241115P00200000 | 2024-05-09 12:01PM EDT | 2024-11-15 | 51.00 | 50.30 | 51.20 | -1.89 | -3.57% | 6 | 200 | 36.13% |
| AMD241220P00200000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 50.60 | 50.85 | 51.80 | 0.00 | - | 1 | 723 | 35.07% |
| AMD250117P00200000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 52.07 | 51.60 | 52.30 | +1.82 | +3.62% | 6 | 3,422 | 34.47% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 58.90 | 53.25 | 54.25 | 0.00 | - | 5 | 108 | 35.36% |
| AMD250620P00200000 | 2024-05-08 10:14AM EDT | 2025-06-20 | 54.60 | 54.25 | 55.95 | 0.00 | - | 1 | 488 | 34.38% |
| AMD250815P00200000 | 2024-05-08 9:30AM EDT | 2025-08-15 | 56.33 | 55.60 | 57.00 | 0.00 | - | 1 | 48 | 34.02% |
| AMD251219P00200000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 58.72 | 58.30 | 59.30 | 0.00 | - | 100 | 491 | 33.51% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 57.60 | 59.85 | 0.00 | - | 3 | 528 | 33.50% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 2026-06-18 | 60.91 | 61.55 | 63.75 | 0.00 | - | 2 | 54 | 34.69% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 62.85 | 65.35 | 0.00 | - | 3 | 57 | 32.88% |
© 2024 Yahoo. All rights reserved.