UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.62 +0.63 (+0.80%) GOLD FUTURES
2,350.40 +28.10 (+1.21%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,838.83 +200.75 (+0.40%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 337.50% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 353 | 162.50% |
| AMD240621C00360000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,475 | 71.88% |
| AMD240719C00360000 | 2024-05-07 11:27AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,972 | 63.28% |
| AMD240816C00360000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 69 | 56.25% |
| AMD240920C00360000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 0.05 | 0.06 | 0.09 | -0.06 | -54.55% | 4 | 1,646 | 52.15% |
| AMD241018C00360000 | 2024-05-06 3:19PM EDT | 2024-10-18 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 242 | 50.49% |
| AMD241115C00360000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.40 | 0.26 | 0.29 | 0.00 | - | 10 | 182 | 50.73% |
| AMD241220C00360000 | 2024-05-08 12:36PM EDT | 2024-12-20 | 0.50 | 0.42 | 0.50 | 0.00 | - | 21 | 2,040 | 50.54% |
| AMD250117C00360000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 0.60 | 0.60 | 0.63 | -0.06 | -9.09% | 50 | 4,564 | 49.30% |
| AMD250321C00360000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 1.30 | 0.32 | 1.50 | 0.00 | - | 2 | 87 | 50.87% |
| AMD250620C00360000 | 2024-05-09 1:44PM EDT | 2025-06-20 | 2.24 | 2.17 | 2.25 | -0.11 | -4.68% | 16 | 1,825 | 48.41% |
| AMD251219C00360000 | 2024-05-07 2:45PM EDT | 2025-12-19 | 5.55 | 5.20 | 5.35 | 0.00 | - | 5 | 270 | 48.87% |
| AMD260116C00360000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 5.85 | 5.75 | 5.95 | -0.45 | -7.14% | 23 | 923 | 49.07% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 8.60 | 9.05 | 0.00 | - | 2 | 2 | 49.34% |
| AMD261218C00360000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 12.67 | 12.05 | 13.20 | 0.00 | - | 2 | 218 | 49.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 207.10 | 208.00 | 0.00 | - | 4 | 0 | 110.84% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 204.75 | 206.85 | 208.35 | 0.00 | - | 1 | 0 | 50.78% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 33.69% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 205.00 | 210.00 | 0.00 | - | - | 0 | 35.87% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 29.26% |
© 2024 Yahoo. All rights reserved.