UK markets open in 4 hours 14 minutes
NIKKEI 225
38,371.14 +168.77 (+0.44%) HANG SENG
18,380.45 +66.59 (+0.36%) CRUDE OIL
79.32 +0.33 (+0.42%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,338.82 -925.38 (-1.84%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 325.00% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 156.25% |
| AMD240621C00350000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 2,380 | 70.31% |
| AMD240719C00350000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 1,198 | 60.94% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 6 | 262 | 55.47% |
| AMD240920C00350000 | 2024-05-01 12:16PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.13 | 0.00 | - | 2 | 857 | 51.95% |
| AMD241018C00350000 | 2024-05-08 1:11PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 7 | 1,178 | 50.29% |
| AMD241115C00350000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.46 | 0.34 | 0.42 | 0.00 | - | 41 | 197 | 51.07% |
| AMD241220C00350000 | 2024-05-07 9:49AM EDT | 2024-12-20 | 0.66 | 0.53 | 0.62 | 0.00 | - | 1 | 464 | 50.34% |
| AMD250117C00350000 | 2024-05-08 2:04PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.81 | -0.10 | -11.36% | 8 | 3,131 | 49.48% |
| AMD250321C00350000 | 2024-05-07 1:03PM EDT | 2025-03-21 | 1.55 | 1.37 | 1.67 | 0.00 | - | 2 | 73 | 50.16% |
| AMD250620C00350000 | 2024-05-08 10:56AM EDT | 2025-06-20 | 2.85 | 2.60 | 3.35 | +0.07 | +2.52% | 2 | 772 | 50.98% |
| AMD251219C00350000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 7.51 | 5.80 | 6.20 | 0.00 | - | 1 | 173 | 49.27% |
| AMD260116C00350000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 7.15 | 6.40 | 6.70 | 0.00 | - | 35 | 567 | 49.16% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 9.50 | 10.20 | 0.00 | - | 379 | 1,115 | 49.74% |
| AMD261218C00350000 | 2024-05-06 3:53PM EDT | 2026-12-18 | 14.09 | 13.25 | 14.25 | -0.61 | -4.15% | 7 | 4,497 | 49.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 204.72% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 61.62% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 38.70% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 194.10 | 198.90 | 0.00 | - | 1 | 0 | 39.15% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 2026-12-18 | 180.35 | 197.00 | 202.00 | 0.00 | - | 2 | 0 | 37.92% |
© 2024 Yahoo. All rights reserved.