Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.24 +17.85 (+0.36%) Dow
38,065.59 +162.30 (+0.43%) Nasdaq
15,715.83 +110.35 (+0.71%) Bitcoin USD
59,363.30 +2,448.95 (+4.30%) CMC Crypto 200
1,277.91 +7.17 (+0.56%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 68.00 | 59.10 | 60.65 | 0.00 | - | - | 1 | 100.39% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 58.21 | 44.55 | 45.85 | 0.00 | - | 3 | 6 | 82.47% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 43.17 | 39.50 | 40.80 | 0.00 | - | 1 | 8 | 72.27% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.93 | 34.65 | 35.35 | 0.00 | - | 1 | 7 | 60.21% |
| AMD240531C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 29.29 | 24.75 | 26.25 | 0.00 | - | 7 | 20 | 52.39% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 24.62 | 20.70 | 20.95 | 0.00 | - | 8 | 29 | 48.98% |
| AMD240531C00130000 | 2024-05-02 10:43AM EDT | 130.00 | 16.00 | 16.60 | 17.00 | -1.00 | -5.88% | 3 | 24 | 49.11% |
| AMD240531C00135000 | 2024-05-02 10:14AM EDT | 135.00 | 12.20 | 12.95 | 13.20 | -0.95 | -7.22% | 2 | 13 | 47.22% |
| AMD240531C00140000 | 2024-05-02 11:27AM EDT | 140.00 | 9.90 | 9.85 | 10.00 | +0.05 | +0.51% | 117 | 896 | 46.48% |
| AMD240531C00145000 | 2024-05-02 11:26AM EDT | 145.00 | 7.40 | 7.15 | 7.30 | +0.13 | +1.79% | 197 | 650 | 45.72% |
| AMD240531C00150000 | 2024-05-02 11:26AM EDT | 150.00 | 5.25 | 5.05 | 5.25 | 0.00 | - | 300 | 548 | 45.76% |
| AMD240531C00155000 | 2024-05-02 11:21AM EDT | 155.00 | 3.50 | 3.45 | 3.60 | -0.25 | -6.67% | 180 | 551 | 45.33% |
| AMD240531C00160000 | 2024-05-02 11:25AM EDT | 160.00 | 2.44 | 2.15 | 2.52 | -0.06 | -2.40% | 224 | 2,446 | 46.01% |
| AMD240531C00165000 | 2024-05-02 11:28AM EDT | 165.00 | 1.53 | 1.55 | 1.65 | -0.12 | -7.27% | 296 | 1,224 | 45.81% |
| AMD240531C00170000 | 2024-05-02 11:17AM EDT | 170.00 | 1.03 | 0.84 | 1.10 | -0.10 | -8.85% | 166 | 900 | 46.24% |
| AMD240531C00175000 | 2024-05-02 11:25AM EDT | 175.00 | 0.74 | 0.66 | 0.71 | -0.03 | -3.90% | 128 | 1,457 | 46.44% |
| AMD240531C00180000 | 2024-05-02 11:21AM EDT | 180.00 | 0.45 | 0.45 | 0.49 | -0.07 | -13.46% | 300 | 806 | 47.46% |
| AMD240531C00185000 | 2024-05-02 11:15AM EDT | 185.00 | 0.29 | 0.29 | 0.36 | -0.07 | -19.44% | 66 | 1,313 | 48.98% |
| AMD240531C00190000 | 2024-05-02 11:21AM EDT | 190.00 | 0.26 | 0.20 | 0.32 | -0.06 | -18.75% | 455 | 786 | 50.20% |
| AMD240531C00195000 | 2024-05-02 11:23AM EDT | 195.00 | 0.17 | 0.14 | 0.23 | -0.03 | -15.00% | 25 | 515 | 51.17% |
| AMD240531C00200000 | 2024-05-02 11:08AM EDT | 200.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 36 | 870 | 52.25% |
| AMD240531C00205000 | 2024-05-02 11:19AM EDT | 205.00 | 0.10 | 0.01 | 0.13 | -0.02 | -16.67% | 15 | 1,527 | 50.98% |
| AMD240531C00210000 | 2024-05-02 9:56AM EDT | 210.00 | 0.04 | 0.05 | 0.20 | -0.07 | -63.64% | 20 | 125 | 58.20% |
| AMD240531C00215000 | 2024-05-01 1:30PM EDT | 215.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 5 | 326 | 59.86% |
| AMD240531C00220000 | 2024-05-01 10:56AM EDT | 220.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 253 | 298 | 60.16% |
| AMD240531C00225000 | 2024-05-02 9:31AM EDT | 225.00 | 0.01 | 0.01 | 0.25 | -0.06 | -85.71% | 1 | 148 | 67.38% |
| AMD240531C00230000 | 2024-05-01 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 35 | 80 | 72.17% |
| AMD240531C00235000 | 2024-05-02 11:01AM EDT | 235.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 4 | 38 | 65.23% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 240.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 57 | 77.34% |
| AMD240531C00245000 | 2024-04-30 2:07PM EDT | 245.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 4 | 5 | 79.88% |
| AMD240531C00255000 | 2024-04-25 2:28PM EDT | 255.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 15 | 20 | 84.57% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 91.80% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 115.82% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 7 | 70.90% |
| AMD240531P00100000 | 2024-05-02 11:14AM EDT | 100.00 | 0.05 | 0.05 | 0.14 | -0.04 | -44.44% | 1 | 113 | 58.01% |
| AMD240531P00105000 | 2024-05-02 9:36AM EDT | 105.00 | 0.19 | 0.02 | 0.19 | +0.11 | +137.50% | 1 | 49 | 51.95% |
| AMD240531P00110000 | 2024-05-01 2:35PM EDT | 110.00 | 0.22 | 0.06 | 0.36 | 0.00 | - | 42 | 198 | 50.49% |
| AMD240531P00115000 | 2024-05-02 10:32AM EDT | 115.00 | 0.40 | 0.23 | 0.45 | +0.08 | +25.00% | 14 | 155 | 50.29% |
| AMD240531P00120000 | 2024-05-02 11:28AM EDT | 120.00 | 0.58 | 0.55 | 0.64 | -0.02 | -3.39% | 48 | 915 | 46.24% |
| AMD240531P00125000 | 2024-05-02 11:29AM EDT | 125.00 | 1.06 | 1.01 | 1.19 | +0.11 | +11.58% | 73 | 543 | 45.65% |
| AMD240531P00130000 | 2024-05-02 11:28AM EDT | 130.00 | 1.86 | 1.81 | 2.04 | -0.09 | -4.62% | 341 | 906 | 44.86% |
| AMD240531P00135000 | 2024-05-02 11:23AM EDT | 135.00 | 3.19 | 3.10 | 3.20 | -0.06 | -1.85% | 1,374 | 1,030 | 43.41% |
| AMD240531P00140000 | 2024-05-02 11:19AM EDT | 140.00 | 5.00 | 4.95 | 5.10 | -0.05 | -0.99% | 205 | 750 | 43.76% |
| AMD240531P00145000 | 2024-05-02 11:28AM EDT | 145.00 | 7.35 | 7.30 | 7.45 | -0.10 | -1.33% | 156 | 999 | 43.42% |
| AMD240531P00150000 | 2024-05-02 11:10AM EDT | 150.00 | 10.08 | 10.10 | 10.35 | +0.08 | +0.80% | 47 | 981 | 43.10% |
| AMD240531P00155000 | 2024-05-02 11:30AM EDT | 155.00 | 13.51 | 13.15 | 13.70 | -0.23 | -1.65% | 18 | 1,500 | 42.38% |
| AMD240531P00160000 | 2024-05-02 11:12AM EDT | 160.00 | 17.34 | 17.30 | 17.75 | -0.30 | -1.70% | 23 | 838 | 43.65% |
| AMD240531P00165000 | 2024-05-02 11:21AM EDT | 165.00 | 21.85 | 21.40 | 22.00 | +0.05 | +0.23% | 18 | 213 | 44.09% |
| AMD240531P00170000 | 2024-05-02 11:28AM EDT | 170.00 | 26.57 | 26.00 | 26.25 | +3.74 | +16.38% | 2 | 1,718 | 41.33% |
| AMD240531P00175000 | 2024-05-02 9:43AM EDT | 175.00 | 31.12 | 30.85 | 31.65 | +11.38 | +57.65% | 5 | 61 | 52.15% |
| AMD240531P00180000 | 2024-05-02 10:47AM EDT | 180.00 | 36.32 | 35.05 | 36.30 | +3.67 | +11.24% | 3 | 47 | 52.44% |
| AMD240531P00185000 | 2024-05-02 9:44AM EDT | 185.00 | 39.36 | 40.40 | 41.45 | -0.48 | -1.20% | 6 | 29 | 59.62% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 42.18 | 44.30 | 46.75 | 0.00 | - | 6 | 1 | 68.77% |
| AMD240531P00195000 | 2024-05-01 3:21PM EDT | 195.00 | 47.00 | 50.20 | 51.65 | 0.00 | - | 20 | 0 | 58.06% |
| AMD240531P00200000 | 2024-05-02 10:01AM EDT | 200.00 | 58.00 | 54.85 | 56.75 | +3.05 | +5.55% | 1 | 0 | 58.11% |
| AMD240531P00205000 | 2024-05-01 3:22PM EDT | 205.00 | 57.15 | 59.95 | 61.20 | 0.00 | - | 27 | 0 | 72.36% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 61.20 | 64.60 | 66.35 | 0.00 | - | 2 | 0 | 79.30% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 75.00 | 76.35 | 0.00 | - | - | 0 | 65.63% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 84.90 | 86.25 | 0.00 | - | - | 0 | 62.31% |
© 2024 Yahoo. All rights reserved.