UK markets open in 3 hours 23 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,528.77 +214.91 (+1.17%) CRUDE OIL
79.46 +0.47 (+0.60%) GOLD FUTURES
2,318.60 -3.70 (-0.16%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,358.29 -836.84 (-1.67%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 98.45 | 99.50 | 0.00 | - | 1 | 272 | 145.70% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 91.65 | 93.35 | 0.00 | - | 1 | 49 | 0.00% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 256.02% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 192.46% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 97.75 | 100.40 | 104.50 | 0.00 | - | 2 | 6 | 79.04% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 150.96% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 102.05 | 106.45 | 0.00 | - | 2 | 117 | 74.05% |
| AMD260116C00055000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 109.47 | 102.55 | 105.95 | 0.00 | - | 1 | 25 | 72.35% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 2026-12-18 | 99.57 | 105.60 | 109.95 | 0.00 | - | 2 | 38 | 69.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 218 | 6,009 | 90.63% |
| AMD240920P00055000 | 2024-05-07 10:01AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 281 | 65.23% |
| AMD241220P00055000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 0.20 | 0.13 | 0.22 | 0.00 | - | 1 | 34 | 58.11% |
| AMD250117P00055000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 5,106 | 52.44% |
| AMD250321P00055000 | 2024-05-03 10:13AM EDT | 2025-03-21 | 0.45 | 0.00 | 0.97 | 0.00 | - | 1 | 3 | 57.08% |
| AMD250620P00055000 | 2024-05-06 2:57PM EDT | 2025-06-20 | 0.61 | 0.50 | 0.86 | 0.00 | - | 2 | 432 | 53.35% |
| AMD250815P00055000 | 2024-05-07 1:53PM EDT | 2025-08-15 | 0.64 | 0.00 | 4.95 | 0.00 | - | 76 | 114 | 65.88% |
| AMD251219P00055000 | 2024-05-08 1:16PM EDT | 2025-12-19 | 1.21 | 1.05 | 1.41 | +0.05 | +4.31% | 1 | 169 | 51.22% |
| AMD260116P00055000 | 2024-05-07 10:55AM EDT | 2026-01-16 | 1.09 | 1.09 | 2.02 | 0.00 | - | 10 | 411 | 51.12% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 2026-06-18 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 53.55% |
| AMD261218P00055000 | 2024-05-01 1:00PM EDT | 2026-12-18 | 2.78 | 0.00 | 3.00 | 0.00 | - | 3 | 4 | 48.32% |
© 2024 Yahoo. All rights reserved.