UK markets open in 6 hours 26 minutes
NIKKEI 225
38,110.87 +558.71 (+1.49%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,336.50 -5.60 (-0.24%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,417.62 -288.97 (-0.54%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00210000 | 2024-04-22 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,042 | 112.50% |
| AMD240503C00210000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 40 | 1,234 | 79.30% |
| AMD240510C00210000 | 2024-04-23 2:48PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.13 | 0.00 | - | 26 | 502 | 67.19% |
| AMD240517C00210000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 233 | 9,634 | 60.84% |
| AMD240524C00210000 | 2024-04-23 12:07PM EDT | 2024-05-24 | 0.35 | 0.29 | 0.49 | +0.07 | +25.00% | 4 | 646 | 59.62% |
| AMD240531C00210000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 0.47 | 0.23 | 0.48 | -0.07 | -12.96% | 18 | 87 | 52.98% |
| AMD240621C00210000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 0.92 | 0.87 | 0.90 | +0.17 | +22.67% | 390 | 6,029 | 50.64% |
| AMD240719C00210000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 1.64 | 1.62 | 1.67 | +0.21 | +14.69% | 102 | 4,921 | 48.32% |
| AMD240816C00210000 | 2024-04-23 2:29PM EDT | 2024-08-16 | 3.15 | 2.96 | 3.05 | +0.50 | +18.87% | 38 | 1,957 | 49.63% |
| AMD240920C00210000 | 2024-04-23 1:48PM EDT | 2024-09-20 | 4.37 | 4.30 | 4.45 | +0.38 | +9.52% | 35 | 3,394 | 49.03% |
| AMD241018C00210000 | 2024-04-23 1:11PM EDT | 2024-10-18 | 5.60 | 5.45 | 5.55 | +0.65 | +13.13% | 31 | 853 | 48.64% |
| AMD241115C00210000 | 2024-04-23 1:48PM EDT | 2024-11-15 | 7.45 | 7.20 | 7.30 | +1.00 | +15.50% | 2 | 955 | 50.04% |
| AMD241220C00210000 | 2024-04-23 2:08PM EDT | 2024-12-20 | 9.00 | 8.60 | 8.75 | +1.30 | +16.88% | 32 | 946 | 49.96% |
| AMD250117C00210000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 10.00 | 9.75 | 10.05 | +1.22 | +13.90% | 136 | 2,632 | 50.21% |
| AMD250321C00210000 | 2024-04-23 3:18PM EDT | 2025-03-21 | 12.75 | 12.60 | 13.65 | +1.15 | +9.91% | 27 | 369 | 51.12% |
| AMD250620C00210000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 16.20 | 16.20 | 16.80 | +1.20 | +8.00% | 110 | 1,341 | 50.81% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 2025-08-15 | 16.95 | 17.45 | 18.85 | 0.00 | - | 84 | 288 | 50.22% |
| AMD251219C00210000 | 2024-04-22 2:00PM EDT | 2025-12-19 | 23.03 | 22.95 | 24.10 | +1.03 | +4.68% | 4 | 365 | 51.71% |
| AMD260116C00210000 | 2024-04-23 10:53AM EDT | 2026-01-16 | 24.61 | 24.10 | 25.55 | +2.16 | +9.62% | 90 | 1,218 | 52.19% |
| AMD260618C00210000 | 2024-04-19 12:01PM EDT | 2026-06-18 | 28.20 | 27.35 | 30.75 | 0.00 | - | 12 | 215 | 51.59% |
| AMD261218C00210000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 35.20 | 34.55 | 35.50 | +1.92 | +5.77% | 12 | 391 | 52.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00210000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 49.23 | 56.90 | 58.65 | 0.00 | - | 8 | 0 | 141.41% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 56.15 | 59.20 | 0.00 | - | 2 | 0 | 138.09% |
| AMD240510P00210000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 64.09 | 56.40 | 58.45 | 0.00 | - | 16 | 0 | 90.38% |
| AMD240517P00210000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 57.50 | 57.10 | 58.35 | -3.48 | -5.71% | 7 | 130 | 73.88% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 56.55 | 58.45 | 0.00 | - | - | 0 | 66.94% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 56.75 | 58.40 | 0.00 | - | 2 | 1 | 59.62% |
| AMD240621P00210000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 58.15 | 57.25 | 58.35 | -2.78 | -4.56% | 3 | 1,351 | 47.14% |
| AMD240719P00210000 | 2024-04-22 11:41AM EDT | 2024-07-19 | 57.95 | 57.75 | 58.45 | -4.73 | -7.55% | 1 | 696 | 39.99% |
| AMD240816P00210000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 64.78 | 58.35 | 59.05 | 0.00 | - | 38 | 853 | 39.72% |
| AMD240920P00210000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 62.71 | 58.90 | 59.70 | 0.00 | - | 18 | 621 | 38.45% |
| AMD241018P00210000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 64.94 | 59.45 | 60.25 | 0.00 | - | 42 | 215 | 37.76% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 63.00 | 60.10 | 61.20 | 0.00 | - | 6 | 279 | 38.62% |
| AMD241220P00210000 | 2024-04-23 12:12PM EDT | 2024-12-20 | 60.60 | 60.80 | 61.80 | -5.18 | -7.87% | 3 | 236 | 37.59% |
| AMD250117P00210000 | 2024-04-22 12:30PM EDT | 2025-01-17 | 66.50 | 61.45 | 62.30 | 0.00 | - | 5 | 593 | 36.99% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 62.85 | 64.50 | 0.00 | - | 7 | 113 | 38.41% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 62.70 | 65.45 | 0.00 | - | 2 | 314 | 35.85% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 65.05 | 66.85 | 0.00 | - | 1 | 22 | 36.11% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 67.15 | 69.05 | 0.00 | - | 4 | 19 | 35.37% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 67.10 | 69.10 | 0.00 | - | 5 | 239 | 34.65% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.90 | 72.40 | 0.00 | - | 2 | 32 | 35.14% |
| AMD261218P00210000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 75.00 | 71.55 | 74.65 | 0.00 | - | 21 | 66 | 34.06% |
© 2024 Yahoo. All rights reserved.