Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,310.22 +2.32 (+0.07%) Nikkei
38,898.98 +281.88 (+0.73%) Hang Seng
18,783.79 -411.81 (-2.15%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,423.34 -780.25 (-1.11%) CMC Crypto 200
1,513.08 -13.34 (-0.87%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-05-14 10:11AM EDT | 75.00 | 76.95 | 88.85 | 92.20 | 0.00 | - | - | 10 | 76.56% |
| AMD240628C00100000 | 2024-05-20 9:58AM EDT | 100.00 | 69.20 | 64.35 | 67.65 | +2.00 | +2.98% | 10 | 20 | 86.91% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 115.00 | 44.85 | 49.50 | 52.60 | 0.00 | - | - | 1 | 67.04% |
| AMD240628C00120000 | 2024-05-20 9:35AM EDT | 120.00 | 49.20 | 45.20 | 47.15 | 0.00 | - | 24 | 24 | 63.09% |
| AMD240628C00125000 | 2024-05-17 3:21PM EDT | 125.00 | 40.11 | 39.70 | 42.85 | 0.00 | - | 2 | 5 | 58.23% |
| AMD240628C00130000 | 2024-05-22 10:04AM EDT | 130.00 | 38.55 | 35.90 | 37.90 | +2.58 | +7.17% | 1 | 27 | 60.08% |
| AMD240628C00135000 | 2024-05-20 9:45AM EDT | 135.00 | 34.50 | 30.80 | 33.10 | 0.00 | - | 2 | 25 | 53.43% |
| AMD240628C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 26.65 | 26.70 | 28.60 | 0.00 | - | 1 | 197 | 52.67% |
| AMD240628C00145000 | 2024-05-22 2:33PM EDT | 145.00 | 21.72 | 22.15 | 23.50 | -0.26 | -1.18% | 8 | 16 | 51.29% |
| AMD240628C00150000 | 2024-05-22 3:28PM EDT | 150.00 | 18.50 | 18.45 | 19.20 | +1.00 | +5.71% | 350 | 844 | 47.42% |
| AMD240628C00155000 | 2024-05-22 12:52PM EDT | 155.00 | 15.32 | 13.95 | 16.40 | +1.07 | +7.51% | 5 | 167 | 50.65% |
| AMD240628C00160000 | 2024-05-22 3:02PM EDT | 160.00 | 11.47 | 11.70 | 12.55 | +0.22 | +1.96% | 51 | 417 | 46.17% |
| AMD240628C00165000 | 2024-05-22 3:58PM EDT | 165.00 | 9.22 | 9.10 | 9.50 | +0.43 | +4.89% | 265 | 414 | 44.04% |
| AMD240628C00170000 | 2024-05-22 3:42PM EDT | 170.00 | 6.97 | 6.60 | 7.30 | +0.44 | +6.74% | 330 | 1,084 | 44.01% |
| AMD240628C00175000 | 2024-05-22 3:58PM EDT | 175.00 | 5.20 | 5.30 | 5.70 | +0.35 | +7.22% | 226 | 472 | 44.96% |
| AMD240628C00180000 | 2024-05-22 3:55PM EDT | 180.00 | 3.90 | 3.80 | 4.15 | +0.31 | +8.64% | 123 | 736 | 44.37% |
| AMD240628C00185000 | 2024-05-22 3:41PM EDT | 185.00 | 2.84 | 2.76 | 3.00 | +0.23 | +8.81% | 80 | 302 | 44.17% |
| AMD240628C00190000 | 2024-05-22 3:51PM EDT | 190.00 | 2.15 | 1.84 | 2.15 | +0.25 | +13.16% | 95 | 471 | 44.15% |
| AMD240628C00195000 | 2024-05-22 2:08PM EDT | 195.00 | 1.48 | 1.27 | 1.85 | +0.18 | +13.85% | 127 | 534 | 46.92% |
| AMD240628C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 1.17 | 1.06 | 1.17 | +0.22 | +23.16% | 278 | 1,061 | 45.37% |
| AMD240628C00205000 | 2024-05-22 3:11PM EDT | 205.00 | 0.81 | 0.80 | 0.98 | +0.08 | +10.96% | 417 | 92 | 47.41% |
| AMD240628C00210000 | 2024-05-22 3:42PM EDT | 210.00 | 0.63 | 0.42 | 0.81 | +0.10 | +18.87% | 112 | 88 | 49.10% |
| AMD240628C00215000 | 2024-05-22 2:56PM EDT | 215.00 | 0.47 | 0.34 | 0.60 | -0.03 | -6.00% | 67 | 32 | 49.51% |
| AMD240628C00220000 | 2024-05-22 9:41AM EDT | 220.00 | 0.30 | 0.18 | 0.63 | -0.02 | -6.25% | 5 | 20 | 53.37% |
| AMD240628C00225000 | 2024-05-22 1:36PM EDT | 225.00 | 0.57 | 0.14 | 0.45 | +0.29 | +103.57% | 1 | 67 | 53.17% |
| AMD240628C00230000 | 2024-05-16 2:26PM EDT | 230.00 | 0.22 | 0.10 | 0.91 | 0.00 | - | - | 1 | 57.37% |
| AMD240628C00235000 | 2024-05-17 3:29PM EDT | 235.00 | 0.29 | 0.07 | 0.50 | 0.00 | - | 15 | 15 | 54.79% |
| AMD240628C00250000 | 2024-05-22 3:24PM EDT | 250.00 | 0.13 | 0.07 | 0.21 | -0.05 | -27.78% | 4 | 12 | 56.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 76.17% |
| AMD240628P00100000 | 2024-05-21 12:19PM EDT | 100.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 68.56% |
| AMD240628P00105000 | 2024-05-21 9:34AM EDT | 105.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 65.14% |
| AMD240628P00115000 | 2024-05-14 3:09PM EDT | 115.00 | 0.09 | 0.01 | 0.78 | -0.15 | -62.50% | 1 | 15 | 63.48% |
| AMD240628P00120000 | 2024-05-22 12:31PM EDT | 120.00 | 0.12 | 0.05 | 0.21 | -0.01 | -7.69% | 8 | 35 | 51.27% |
| AMD240628P00125000 | 2024-05-21 2:42PM EDT | 125.00 | 0.18 | 0.09 | 0.39 | 0.00 | - | 17 | 140 | 50.83% |
| AMD240628P00130000 | 2024-05-22 2:40PM EDT | 130.00 | 0.31 | 0.20 | 0.46 | -0.02 | -6.06% | 104 | 481 | 46.34% |
| AMD240628P00135000 | 2024-05-22 3:48PM EDT | 135.00 | 0.53 | 0.37 | 0.64 | +0.03 | +6.00% | 157 | 220 | 43.41% |
| AMD240628P00140000 | 2024-05-22 3:39PM EDT | 140.00 | 0.90 | 0.71 | 0.94 | +0.05 | +5.88% | 124 | 387 | 41.04% |
| AMD240628P00145000 | 2024-05-22 3:59PM EDT | 145.00 | 1.57 | 1.27 | 1.57 | +0.04 | +2.61% | 310 | 841 | 40.42% |
| AMD240628P00150000 | 2024-05-22 3:55PM EDT | 150.00 | 2.50 | 2.30 | 2.54 | +0.07 | +2.88% | 111 | 341 | 40.10% |
| AMD240628P00155000 | 2024-05-22 3:54PM EDT | 155.00 | 3.92 | 3.60 | 4.10 | +0.12 | +3.16% | 132 | 288 | 40.94% |
| AMD240628P00160000 | 2024-05-22 3:49PM EDT | 160.00 | 6.05 | 5.00 | 6.45 | +0.41 | +7.27% | 120 | 222 | 43.29% |
| AMD240628P00165000 | 2024-05-22 3:59PM EDT | 165.00 | 8.10 | 7.55 | 9.10 | +0.05 | +0.62% | 122 | 179 | 44.62% |
| AMD240628P00170000 | 2024-05-22 3:57PM EDT | 170.00 | 10.89 | 9.95 | 11.35 | -0.31 | -2.77% | 70 | 174 | 41.96% |
| AMD240628P00175000 | 2024-05-22 2:58PM EDT | 175.00 | 14.65 | 13.10 | 14.35 | +0.45 | +3.17% | 5 | 31 | 40.78% |
| AMD240628P00180000 | 2024-05-22 10:45AM EDT | 180.00 | 15.55 | 16.20 | 18.10 | -2.45 | -13.61% | 51 | 1,410 | 41.46% |
| AMD240628P00185000 | 2024-05-22 10:54AM EDT | 185.00 | 19.15 | 20.70 | 21.95 | -3.08 | -13.86% | 150 | 1,527 | 40.82% |
| AMD240628P00190000 | 2024-05-20 2:05PM EDT | 190.00 | 25.08 | 24.40 | 27.15 | 0.00 | - | 3 | 7 | 47.78% |
| AMD240628P00195000 | 2024-05-16 12:34PM EDT | 195.00 | 29.28 | 29.20 | 30.75 | 0.00 | - | - | 2 | 41.96% |
| AMD240628P00200000 | 2024-05-17 9:43AM EDT | 200.00 | 33.98 | 34.10 | 35.40 | 0.00 | - | 3 | 4 | 42.70% |
© 2024 Yahoo. All rights reserved.