Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.37 +20.98 (+0.42%) Dow
38,072.03 +168.74 (+0.45%) Nasdaq
15,736.64 +131.16 (+0.84%) Bitcoin USD
59,039.07 +2,088.37 (+3.67%) CMC Crypto 200
1,273.21 +2.47 (+0.19%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 85.00 | 68.64 | 59.30 | 60.75 | 0.00 | - | - | 2 | 124.02% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 62.07 | 54.40 | 55.45 | 0.00 | - | - | 1 | 99.22% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 64.68 | 49.10 | 50.55 | 0.00 | - | 1 | 1 | 94.04% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 47.83 | 44.35 | 45.80 | 0.00 | - | 5 | 48 | 92.77% |
| AMD240524C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 39.75 | 39.45 | 40.60 | 0.00 | - | 15 | 25 | 76.56% |
| AMD240524C00110000 | 2024-05-01 11:19AM EDT | 110.00 | 34.00 | 34.65 | 35.05 | 0.00 | - | 2 | 6 | 0.00% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 115.00 | 43.90 | 29.60 | 30.15 | 0.00 | - | 2 | 12 | 0.00% |
| AMD240524C00120000 | 2024-05-01 2:48PM EDT | 120.00 | 25.30 | 24.90 | 25.55 | -1.90 | -6.99% | 5 | 17 | 48.29% |
| AMD240524C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 21.33 | 20.35 | 21.25 | 0.00 | - | 50 | 46 | 51.95% |
| AMD240524C00130000 | 2024-05-02 11:06AM EDT | 130.00 | 16.35 | 15.80 | 16.85 | -0.63 | -3.71% | 4 | 1,202 | 48.90% |
| AMD240524C00135000 | 2024-05-02 11:46AM EDT | 135.00 | 12.60 | 12.30 | 12.50 | -0.26 | -2.02% | 50 | 4,010 | 43.76% |
| AMD240524C00140000 | 2024-05-02 12:35PM EDT | 140.00 | 9.25 | 9.00 | 9.15 | -0.05 | -0.54% | 142 | 3,811 | 43.73% |
| AMD240524C00145000 | 2024-05-02 12:30PM EDT | 145.00 | 6.70 | 6.40 | 6.55 | +0.05 | +0.75% | 438 | 3,036 | 44.58% |
| AMD240524C00150000 | 2024-05-02 12:26PM EDT | 150.00 | 4.70 | 4.30 | 4.40 | +0.25 | +5.62% | 1,772 | 560 | 44.28% |
| AMD240524C00155000 | 2024-05-02 12:30PM EDT | 155.00 | 3.01 | 2.80 | 2.95 | -0.09 | -2.90% | 715 | 1,344 | 45.04% |
| AMD240524C00160000 | 2024-05-02 12:36PM EDT | 160.00 | 1.80 | 1.77 | 1.82 | -0.13 | -6.74% | 486 | 1,834 | 44.70% |
| AMD240524C00165000 | 2024-05-02 12:20PM EDT | 165.00 | 1.17 | 1.10 | 1.17 | -0.13 | -10.00% | 229 | 1,415 | 45.63% |
| AMD240524C00170000 | 2024-05-02 12:04PM EDT | 170.00 | 0.80 | 0.69 | 0.73 | -0.03 | -3.61% | 240 | 1,067 | 46.29% |
| AMD240524C00175000 | 2024-05-02 12:36PM EDT | 175.00 | 0.45 | 0.44 | 0.46 | -0.10 | -18.18% | 160 | 1,336 | 47.17% |
| AMD240524C00180000 | 2024-05-02 12:05PM EDT | 180.00 | 0.34 | 0.30 | 0.34 | -0.04 | -10.53% | 87 | 2,267 | 49.51% |
| AMD240524C00185000 | 2024-05-02 11:04AM EDT | 185.00 | 0.20 | 0.21 | 0.21 | -0.04 | -16.67% | 65 | 1,185 | 50.10% |
| AMD240524C00190000 | 2024-05-02 12:19PM EDT | 190.00 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 328 | 837 | 51.95% |
| AMD240524C00195000 | 2024-05-02 11:52AM EDT | 195.00 | 0.12 | 0.04 | 0.18 | -0.03 | -20.00% | 30 | 444 | 53.42% |
| AMD240524C00200000 | 2024-05-02 12:26PM EDT | 200.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 407 | 1,142 | 55.37% |
| AMD240524C00205000 | 2024-05-02 12:23PM EDT | 205.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 15 | 877 | 56.45% |
| AMD240524C00210000 | 2024-05-02 10:43AM EDT | 210.00 | 0.04 | 0.02 | 0.08 | -0.05 | -55.56% | 16 | 476 | 58.59% |
| AMD240524C00215000 | 2024-05-01 3:49PM EDT | 215.00 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 1 | 435 | 62.50% |
| AMD240524C00220000 | 2024-05-01 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 285 | 60.55% |
| AMD240524C00225000 | 2024-05-01 2:41PM EDT | 225.00 | 0.06 | 0.00 | 0.08 | +0.03 | +100.00% | 1 | 253 | 66.41% |
| AMD240524C00230000 | 2024-05-01 3:22PM EDT | 230.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 39 | 82.62% |
| AMD240524C00235000 | 2024-05-01 2:54PM EDT | 235.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 125 | 85.84% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 240.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 10 | 54 | 88.67% |
| AMD240524C00245000 | 2024-04-30 3:39PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 250.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 84.38% |
| AMD240524C00255000 | 2024-04-30 11:55AM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 75 | 82 | 81.25% |
| AMD240524C00265000 | 2024-04-16 1:02PM EDT | 265.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | - | 2 | 103.03% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 85.94% |
| AMD240524C00275000 | 2024-04-10 2:16PM EDT | 275.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | - | 1 | 107.81% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 280.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 110.35% |
| AMD240524C00365000 | 2024-04-29 11:40AM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 132.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 62 | 73.44% |
| AMD240524P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 81 | 61.72% |
| AMD240524P00105000 | 2024-05-01 2:41PM EDT | 105.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 2 | 53 | 63.28% |
| AMD240524P00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 46 | 195 | 53.52% |
| AMD240524P00115000 | 2024-05-02 11:08AM EDT | 115.00 | 0.20 | 0.14 | 0.24 | -0.02 | -9.09% | 7 | 215 | 51.61% |
| AMD240524P00120000 | 2024-05-02 12:10PM EDT | 120.00 | 0.17 | 0.18 | 0.49 | -0.22 | -56.41% | 75 | 906 | 50.54% |
| AMD240524P00125000 | 2024-05-02 11:28AM EDT | 125.00 | 0.64 | 0.69 | 0.75 | -0.16 | -20.00% | 134 | 1,508 | 46.58% |
| AMD240524P00130000 | 2024-05-02 12:32PM EDT | 130.00 | 1.41 | 1.37 | 1.43 | -0.09 | -6.00% | 196 | 1,012 | 45.90% |
| AMD240524P00135000 | 2024-05-02 12:31PM EDT | 135.00 | 2.45 | 2.50 | 2.62 | -0.12 | -4.67% | 125 | 947 | 46.16% |
| AMD240524P00140000 | 2024-05-02 11:58AM EDT | 140.00 | 4.05 | 4.20 | 4.35 | -0.40 | -8.99% | 141 | 816 | 46.31% |
| AMD240524P00145000 | 2024-05-02 12:21PM EDT | 145.00 | 6.45 | 6.35 | 6.50 | -0.37 | -5.43% | 91 | 1,303 | 45.29% |
| AMD240524P00150000 | 2024-05-02 12:23PM EDT | 150.00 | 9.20 | 9.40 | 9.55 | -0.45 | -4.66% | 135 | 911 | 46.41% |
| AMD240524P00155000 | 2024-05-02 12:36PM EDT | 155.00 | 12.90 | 12.90 | 13.15 | +1.50 | +13.16% | 32 | 1,409 | 47.80% |
| AMD240524P00160000 | 2024-05-02 12:36PM EDT | 160.00 | 16.90 | 16.85 | 17.15 | -0.34 | -1.97% | 72 | 1,138 | 49.17% |
| AMD240524P00165000 | 2024-05-02 11:02AM EDT | 165.00 | 21.38 | 21.00 | 21.35 | +0.13 | +0.61% | 33 | 479 | 49.44% |
| AMD240524P00170000 | 2024-05-02 10:51AM EDT | 170.00 | 26.05 | 25.50 | 26.25 | +0.39 | +1.52% | 4 | 1,247 | 50.68% |
| AMD240524P00175000 | 2024-05-02 9:37AM EDT | 175.00 | 30.15 | 30.30 | 30.90 | +0.16 | +0.53% | 9 | 964 | 52.73% |
| AMD240524P00180000 | 2024-05-02 11:53AM EDT | 180.00 | 34.90 | 35.30 | 36.25 | -0.99 | -2.76% | 3 | 474 | 61.52% |
| AMD240524P00185000 | 2024-05-02 10:49AM EDT | 185.00 | 41.06 | 39.90 | 41.45 | +3.36 | +8.91% | 1 | 35 | 65.38% |
| AMD240524P00190000 | 2024-05-01 3:22PM EDT | 190.00 | 42.15 | 45.15 | 45.85 | 0.00 | - | 59 | 7 | 67.14% |
| AMD240524P00195000 | 2024-05-01 3:21PM EDT | 195.00 | 47.40 | 49.95 | 51.20 | 0.00 | - | 130 | 0 | 73.68% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 200.00 | 51.20 | 54.90 | 56.45 | 0.00 | - | 17 | 3 | 80.57% |
| AMD240524P00205000 | 2024-05-01 3:49PM EDT | 205.00 | 61.90 | 60.00 | 61.30 | 0.00 | - | 25 | 0 | 84.69% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 64.40 | 65.80 | 0.00 | - | - | 0 | 72.66% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.75 | 84.75 | 86.00 | 0.00 | - | 1 | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.