Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.22 +21.83 (+0.43%) Dow
38,001.01 +97.72 (+0.26%) Nasdaq
15,736.35 +130.87 (+0.84%) Bitcoin USD
58,572.19 +1,071.29 (+1.86%) CMC Crypto 200
1,267.65 -3.09 (-0.24%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-05-01 3:56PM EDT | 70.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 31 | 68 | 0.00% |
| AMD240517C00075000 | 2024-05-01 1:58PM EDT | 75.00 | 69.39 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMD240517C00080000 | 2024-05-01 9:33AM EDT | 80.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| AMD240517C00085000 | 2024-05-01 10:03AM EDT | 85.00 | 63.41 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMD240517C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 0.00% |
| AMD240517C00095000 | 2024-05-01 2:03PM EDT | 95.00 | 49.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| AMD240517C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| AMD240517C00105000 | 2024-05-01 12:47PM EDT | 105.00 | 38.68 | 0.00 | 0.00 | 0.00 | - | 31 | 62 | 0.00% |
| AMD240517C00110000 | 2024-05-01 3:03PM EDT | 110.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 15 | 289 | 0.00% |
| AMD240517C00115000 | 2024-05-01 2:46PM EDT | 115.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| AMD240517C00120000 | 2024-05-01 2:22PM EDT | 120.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 58 | 381 | 0.00% |
| AMD240517C00125000 | 2024-05-01 3:30PM EDT | 125.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,476 | 0.00% |
| AMD240517C00130000 | 2024-05-01 3:51PM EDT | 130.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 72 | 323 | 0.00% |
| AMD240517C00135000 | 2024-05-01 3:36PM EDT | 135.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 963 | 1,585 | 0.00% |
| AMD240517C00137000 | 2024-05-01 3:27PM EDT | 137.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 0.00% |
| AMD240517C00138000 | 2024-05-01 3:19PM EDT | 138.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| AMD240517C00139000 | 2024-05-01 3:55PM EDT | 139.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 44 | 65 | 0.00% |
| AMD240517C00140000 | 2024-05-01 3:56PM EDT | 140.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,295 | 4,954 | 0.00% |
| AMD240517C00141000 | 2024-05-01 3:57PM EDT | 141.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 150 | 173 | 0.00% |
| AMD240517C00142000 | 2024-05-01 3:39PM EDT | 142.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 234 | 111 | 0.00% |
| AMD240517C00143000 | 2024-05-01 3:57PM EDT | 143.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 783 | 328 | 0.00% |
| AMD240517C00144000 | 2024-05-01 3:59PM EDT | 144.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,062 | 564 | 0.00% |
| AMD240517C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 3,305 | 1,890 | 0.00% |
| AMD240517C00146000 | 2024-05-01 3:56PM EDT | 146.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2,126 | 992 | 0.39% |
| AMD240517C00147000 | 2024-05-01 3:55PM EDT | 147.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,513 | 874 | 1.56% |
| AMD240517C00148000 | 2024-05-01 3:58PM EDT | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,701 | 779 | 1.56% |
| AMD240517C00149000 | 2024-05-01 3:59PM EDT | 149.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,205 | 378 | 3.13% |
| AMD240517C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10,323 | 12,809 | 3.13% |
| AMD240517C00152500 | 2024-05-01 3:56PM EDT | 152.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,197 | 700 | 6.25% |
| AMD240517C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4,548 | 5,374 | 6.25% |
| AMD240517C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,021 | 1,488 | 6.25% |
| AMD240517C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12,162 | 20,045 | 12.50% |
| AMD240517C00162500 | 2024-05-01 3:51PM EDT | 162.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,491 | 3,533 | 12.50% |
| AMD240517C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,322 | 9,819 | 12.50% |
| AMD240517C00167500 | 2024-05-01 3:55PM EDT | 167.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 750 | 1,103 | 12.50% |
| AMD240517C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,672 | 12,632 | 12.50% |
| AMD240517C00172500 | 2024-05-01 3:58PM EDT | 172.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,666 | 2,196 | 12.50% |
| AMD240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,033 | 11,148 | 25.00% |
| AMD240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,411 | 15,026 | 25.00% |
| AMD240517C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,522 | 6,819 | 25.00% |
| AMD240517C00190000 | 2024-05-01 3:56PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,950 | 10,839 | 25.00% |
| AMD240517C00195000 | 2024-05-01 3:50PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 687 | 10,316 | 25.00% |
| AMD240517C00200000 | 2024-05-01 3:56PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23,658 | 28,976 | 25.00% |
| AMD240517C00205000 | 2024-05-01 3:47PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 560 | 448 | 25.00% |
| AMD240517C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,031 | 10,510 | 25.00% |
| AMD240517C00215000 | 2024-05-01 3:30PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 700 | 50.00% |
| AMD240517C00220000 | 2024-05-01 3:55PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 549 | 9,184 | 50.00% |
| AMD240517C00225000 | 2024-05-01 3:45PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 188 | 50.00% |
| AMD240517C00230000 | 2024-05-01 3:24PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 696 | 12,009 | 50.00% |
| AMD240517C00240000 | 2024-05-01 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 8,143 | 50.00% |
| AMD240517C00250000 | 2024-05-01 3:27PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 11,136 | 50.00% |
| AMD240517C00260000 | 2024-05-01 2:55PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 2,510 | 50.00% |
| AMD240517C00270000 | 2024-05-01 3:47PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,125 | 50.00% |
| AMD240517C00280000 | 2024-05-01 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8,776 | 50.00% |
| AMD240517C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 2,613 | 50.00% |
| AMD240517C00300000 | 2024-05-01 9:51AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,401 | 50.00% |
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,380 | 50.00% |
| AMD240517C00320000 | 2024-04-30 2:00PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 3,447 | 50.00% |
| AMD240517C00330000 | 2024-04-30 12:13PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 353 | 50.00% |
| AMD240517C00340000 | 2024-04-30 12:57PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 266 | 50.00% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 50.00% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 353 | 50.00% |
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| AMD240517C00380000 | 2024-05-01 3:36PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 50.00% |
| AMD240517C00390000 | 2024-04-30 12:57PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,896 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,252 | 50.00% |
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 900 | 50.00% |
| AMD240517P00080000 | 2024-04-30 12:29PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 559 | 50.00% |
| AMD240517P00085000 | 2024-05-01 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 50.00% |
| AMD240517P00090000 | 2024-05-01 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 50.00% |
| AMD240517P00095000 | 2024-05-01 1:05PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 375 | 50.00% |
| AMD240517P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 2,400 | 50.00% |
| AMD240517P00105000 | 2024-05-01 3:55PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 654 | 25.00% |
| AMD240517P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 453 | 1,519 | 25.00% |
| AMD240517P00115000 | 2024-05-01 3:56PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 857 | 1,469 | 25.00% |
| AMD240517P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 716 | 4,464 | 25.00% |
| AMD240517P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,335 | 4,001 | 12.50% |
| AMD240517P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,314 | 5,587 | 12.50% |
| AMD240517P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8,978 | 10,921 | 6.25% |
| AMD240517P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 543 | 679 | 6.25% |
| AMD240517P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 503 | 444 | 6.25% |
| AMD240517P00139000 | 2024-05-01 3:56PM EDT | 139.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 809 | 738 | 6.25% |
| AMD240517P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,032 | 12,583 | 6.25% |
| AMD240517P00141000 | 2024-05-01 3:56PM EDT | 141.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 587 | 839 | 3.13% |
| AMD240517P00142000 | 2024-05-01 3:59PM EDT | 142.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 671 | 631 | 3.13% |
| AMD240517P00143000 | 2024-05-01 3:56PM EDT | 143.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 684 | 347 | 3.13% |
| AMD240517P00144000 | 2024-05-01 3:59PM EDT | 144.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,475 | 1,265 | 1.56% |
| AMD240517P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5,310 | 6,115 | 0.78% |
| AMD240517P00146000 | 2024-05-01 3:56PM EDT | 146.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3,092 | 1,214 | 0.00% |
| AMD240517P00147000 | 2024-05-01 3:46PM EDT | 147.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,715 | 1,593 | 0.00% |
| AMD240517P00148000 | 2024-05-01 3:40PM EDT | 148.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 926 | 707 | 0.00% |
| AMD240517P00149000 | 2024-05-01 3:32PM EDT | 149.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 808 | 468 | 0.00% |
| AMD240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4,409 | 14,584 | 0.00% |
| AMD240517P00152500 | 2024-05-01 3:50PM EDT | 152.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 551 | 639 | 0.00% |
| AMD240517P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1,260 | 5,954 | 0.00% |
| AMD240517P00157500 | 2024-05-01 3:51PM EDT | 157.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 178 | 568 | 0.00% |
| AMD240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 552 | 8,430 | 0.00% |
| AMD240517P00162500 | 2024-05-01 3:57PM EDT | 162.50 | 18.61 | 0.00 | 0.00 | 0.00 | - | 154 | 657 | 0.00% |
| AMD240517P00165000 | 2024-05-01 3:55PM EDT | 165.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 333 | 5,899 | 0.00% |
| AMD240517P00167500 | 2024-05-01 1:21PM EDT | 167.50 | 24.52 | 0.00 | 0.00 | 0.00 | - | 25 | 159 | 0.00% |
| AMD240517P00170000 | 2024-05-01 3:45PM EDT | 170.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 202 | 10,204 | 0.00% |
| AMD240517P00172500 | 2024-05-01 2:12PM EDT | 172.50 | 28.53 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| AMD240517P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 277 | 5,330 | 0.00% |
| AMD240517P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 321 | 4,122 | 0.00% |
| AMD240517P00185000 | 2024-05-01 3:57PM EDT | 185.00 | 40.66 | 0.00 | 0.00 | 0.00 | - | 8,139 | 244 | 0.00% |
| AMD240517P00190000 | 2024-05-01 3:51PM EDT | 190.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 14,648 | 199 | 0.00% |
| AMD240517P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 32,704 | 4,495 | 0.00% |
| AMD240517P00200000 | 2024-05-01 3:38PM EDT | 200.00 | 54.61 | 0.00 | 0.00 | 0.00 | - | 20,933 | 140 | 0.00% |
| AMD240517P00205000 | 2024-05-01 3:52PM EDT | 205.00 | 60.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00210000 | 2024-05-01 3:52PM EDT | 210.00 | 65.56 | 0.00 | 0.00 | 0.00 | - | 1,094 | 127 | 0.00% |
| AMD240517P00220000 | 2024-05-01 3:38PM EDT | 220.00 | 74.38 | 0.00 | 0.00 | 0.00 | - | 2,055 | 11 | 0.00% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 230.00 | 78.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 240.00 | 70.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 260.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 270.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 280.00 | 111.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 290.00 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 300.00 | 129.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 310.00 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 320.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 360.00 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00380000 | 2024-04-02 2:21PM EDT | 380.00 | 203.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 390.00 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.