Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,419.59 +136.16 (+0.21%) CMC Crypto 200
1,352.27 -8.06 (-0.59%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240705C00085000 | 2024-06-05 11:50AM EDT | 85.00 | 76.85 | 76.25 | 76.75 | -3.54 | -4.40% | 1 | 1 | 165.63% |
| AMD240705C00095000 | 2024-06-21 2:15PM EDT | 95.00 | 66.30 | 66.30 | 66.75 | -6.13 | -8.46% | 2 | 1 | 141.60% |
| AMD240705C00100000 | 2024-06-14 9:50AM EDT | 100.00 | 61.05 | 61.30 | 61.75 | 0.00 | - | 1 | 21 | 129.49% |
| AMD240705C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 56.64 | 56.30 | 56.80 | +6.61 | +13.21% | 2 | 2 | 119.34% |
| AMD240705C00110000 | 2024-06-21 12:15PM EDT | 110.00 | 52.46 | 51.35 | 51.80 | -1.54 | -2.85% | 1 | 9 | 109.47% |
| AMD240705C00115000 | 2024-06-20 9:37AM EDT | 115.00 | 43.52 | 46.35 | 46.80 | 0.00 | - | 1 | 3 | 98.54% |
| AMD240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 40.70 | 41.40 | 41.80 | +6.10 | +17.63% | 2 | 30 | 89.06% |
| AMD240705C00125000 | 2024-06-21 2:21PM EDT | 125.00 | 36.20 | 36.40 | 36.85 | -1.49 | -3.95% | 2 | 40 | 79.59% |
| AMD240705C00130000 | 2024-06-21 3:32PM EDT | 130.00 | 31.15 | 31.45 | 31.85 | -2.65 | -7.84% | 5 | 9 | 70.22% |
| AMD240705C00135000 | 2024-06-20 1:32PM EDT | 135.00 | 25.50 | 26.45 | 26.95 | 0.00 | - | 21 | 43 | 61.52% |
| AMD240705C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 21.93 | 21.65 | 22.00 | +0.13 | +0.60% | 18 | 218 | 54.35% |
| AMD240705C00145000 | 2024-06-21 3:17PM EDT | 145.00 | 16.72 | 16.95 | 17.20 | -1.98 | -10.59% | 51 | 262 | 50.44% |
| AMD240705C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 12.30 | 12.45 | 12.75 | -1.20 | -8.89% | 130 | 2,375 | 45.83% |
| AMD240705C00155000 | 2024-06-21 3:56PM EDT | 155.00 | 8.75 | 8.65 | 8.90 | -1.25 | -12.50% | 456 | 1,840 | 43.71% |
| AMD240705C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 5.65 | 5.60 | 5.75 | -0.85 | -13.08% | 1,913 | 2,564 | 42.29% |
| AMD240705C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 3.45 | 3.35 | 3.50 | -0.70 | -16.87% | 3,309 | 4,014 | 42.09% |
| AMD240705C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 1.97 | 1.91 | 2.00 | -0.68 | -25.66% | 3,371 | 5,627 | 42.24% |
| AMD240705C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 1.08 | 1.05 | 1.11 | -0.46 | -29.87% | 2,677 | 2,908 | 42.94% |
| AMD240705C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.60 | 0.58 | 0.61 | -0.35 | -36.84% | 1,543 | 2,215 | 44.02% |
| AMD240705C00185000 | 2024-06-21 3:55PM EDT | 185.00 | 0.34 | 0.33 | 0.35 | -0.23 | -40.35% | 643 | 1,870 | 45.70% |
| AMD240705C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.22 | 0.21 | 0.22 | -0.16 | -42.11% | 246 | 1,164 | 48.05% |
| AMD240705C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.15 | 0.14 | 0.15 | -0.12 | -44.44% | 145 | 1,147 | 50.49% |
| AMD240705C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 734 | 1,711 | 53.32% |
| AMD240705C00205000 | 2024-06-21 3:55PM EDT | 205.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 37 | 490 | 56.45% |
| AMD240705C00210000 | 2024-06-21 3:42PM EDT | 210.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 87 | 219 | 59.57% |
| AMD240705C00215000 | 2024-06-21 3:26PM EDT | 215.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 30 | 208 | 62.89% |
| AMD240705C00220000 | 2024-06-21 2:53PM EDT | 220.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 72 | 277 | 65.63% |
| AMD240705C00225000 | 2024-06-21 9:41AM EDT | 225.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 37 | 232 | 67.97% |
| AMD240705C00230000 | 2024-06-20 10:38AM EDT | 230.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4 | 187 | 71.88% |
| AMD240705C00235000 | 2024-06-20 2:32PM EDT | 235.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 19 | 42 | 72.66% |
| AMD240705C00240000 | 2024-06-21 10:11AM EDT | 240.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 12 | 76.56% |
| AMD240705C00245000 | 2024-06-18 9:35AM EDT | 245.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 158 | 78.13% |
| AMD240705C00250000 | 2024-06-20 3:52PM EDT | 250.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 21 | 79.69% |
| AMD240705C00255000 | 2024-06-21 10:11AM EDT | 255.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 42 | 82.81% |
| AMD240705C00260000 | 2024-06-21 10:13AM EDT | 260.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 33 | 85.94% |
| AMD240705C00265000 | 2024-06-21 3:26PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 26 | 89.06% |
| AMD240705C00270000 | 2024-06-10 11:14AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 22 | 89.06% |
| AMD240705C00275000 | 2024-06-21 10:21AM EDT | 275.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 7 | 92.19% |
| AMD240705C00295000 | 2024-06-21 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 83 | 96.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240705P00090000 | 2024-06-10 2:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 96.88% |
| AMD240705P00095000 | 2024-06-03 1:06PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 90.63% |
| AMD240705P00100000 | 2024-06-18 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 81.25% |
| AMD240705P00105000 | 2024-06-17 9:52AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 73.44% |
| AMD240705P00110000 | 2024-06-17 3:06PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 70.31% |
| AMD240705P00115000 | 2024-06-21 11:08AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 141 | 64.84% |
| AMD240705P00120000 | 2024-06-21 12:28PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 59 | 127 | 60.94% |
| AMD240705P00125000 | 2024-06-21 3:48PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 668 | 55.08% |
| AMD240705P00130000 | 2024-06-21 3:33PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 106 | 591 | 50.78% |
| AMD240705P00135000 | 2024-06-21 3:28PM EDT | 135.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 376 | 989 | 46.97% |
| AMD240705P00140000 | 2024-06-21 3:59PM EDT | 140.00 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 389 | 1,389 | 43.31% |
| AMD240705P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 0.43 | 0.43 | 0.45 | -0.11 | -20.37% | 2,505 | 2,312 | 40.72% |
| AMD240705P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.99 | 0.98 | 1.01 | -0.24 | -19.51% | 1,074 | 3,499 | 39.31% |
| AMD240705P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 2.11 | 2.05 | 2.13 | -0.35 | -14.23% | 2,132 | 3,454 | 38.55% |
| AMD240705P00160000 | 2024-06-21 3:57PM EDT | 160.00 | 4.00 | 3.95 | 4.05 | -0.40 | -9.09% | 2,240 | 1,483 | 38.38% |
| AMD240705P00165000 | 2024-06-21 3:53PM EDT | 165.00 | 7.10 | 6.50 | 6.85 | +0.80 | +12.70% | 194 | 735 | 38.51% |
| AMD240705P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 10.13 | 10.20 | 10.50 | -0.09 | -0.88% | 49 | 837 | 39.49% |
| AMD240705P00175000 | 2024-06-21 2:03PM EDT | 175.00 | 15.00 | 14.35 | 14.65 | +0.36 | +2.46% | 11 | 66 | 39.80% |
| AMD240705P00180000 | 2024-06-21 2:44PM EDT | 180.00 | 19.51 | 18.85 | 19.20 | +1.61 | +8.99% | 15 | 31 | 40.38% |
| AMD240705P00185000 | 2024-06-21 10:18AM EDT | 185.00 | 24.50 | 23.60 | 24.05 | +1.50 | +6.52% | 5 | 10 | 43.65% |
| AMD240705P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 29.70 | 28.55 | 28.95 | +0.10 | +0.34% | 21 | 24 | 46.39% |
| AMD240705P00195000 | 2024-06-10 1:24PM EDT | 195.00 | 33.60 | 33.50 | 33.95 | 0.00 | - | 3 | 0 | 52.34% |
| AMD240705P00200000 | 2024-06-10 3:50PM EDT | 200.00 | 40.30 | 38.50 | 38.95 | 0.00 | - | 4 | 0 | 58.01% |
| AMD240705P00205000 | 2024-06-07 3:16PM EDT | 205.00 | 38.07 | 43.50 | 43.95 | 0.00 | - | 1 | 0 | 63.38% |
| AMD240705P00210000 | 2024-06-17 11:30AM EDT | 210.00 | 53.45 | 48.50 | 48.95 | 0.00 | - | 10 | 0 | 68.56% |
| AMD240705P00215000 | 2024-05-28 10:47AM EDT | 215.00 | 44.14 | 53.50 | 53.95 | 0.00 | - | 10 | 0 | 73.63% |
© 2024 Yahoo. All rights reserved.