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
64,460.94 +278.39 (+0.43%) CMC Crypto 200
1,352.06 -8.26 (-0.61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712C00075000 | 2024-06-03 10:24AM EDT | 75.00 | 92.54 | 86.30 | 86.80 | 0.00 | - | 24 | 24 | 161.04% |
| AMD240712C00080000 | 2024-06-10 1:34PM EDT | 80.00 | 81.52 | 81.35 | 81.80 | 0.00 | - | - | 1 | 150.39% |
| AMD240712C00085000 | 2024-05-31 12:09PM EDT | 85.00 | 76.80 | 76.35 | 76.85 | 0.00 | - | 2 | 2 | 140.23% |
| AMD240712C00100000 | 2024-06-20 11:51AM EDT | 100.00 | 65.75 | 61.45 | 61.90 | 0.00 | - | 1 | 1 | 111.91% |
| AMD240712C00110000 | 2024-06-10 1:13PM EDT | 110.00 | 52.15 | 51.50 | 51.95 | 0.00 | - | 1 | 22 | 94.29% |
| AMD240712C00115000 | 2024-06-18 2:23PM EDT | 115.00 | 40.20 | 46.50 | 47.00 | 0.00 | - | 2 | 3 | 85.79% |
| AMD240712C00120000 | 2024-06-20 9:44AM EDT | 120.00 | 40.50 | 41.55 | 42.00 | 0.00 | - | 1 | 3 | 77.44% |
| AMD240712C00125000 | 2024-06-20 3:54PM EDT | 125.00 | 37.89 | 36.55 | 37.05 | 0.00 | - | 10 | 41 | 69.19% |
| AMD240712C00130000 | 2024-06-20 10:44AM EDT | 130.00 | 36.45 | 31.65 | 32.10 | 0.00 | - | 311 | 82 | 62.16% |
| AMD240712C00135000 | 2024-06-21 9:52AM EDT | 135.00 | 27.35 | 25.00 | 27.25 | -0.10 | -0.36% | 6 | 29 | 60.06% |
| AMD240712C00140000 | 2024-06-21 12:46PM EDT | 140.00 | 22.55 | 22.20 | 22.45 | -1.00 | -4.25% | 9 | 121 | 51.76% |
| AMD240712C00145000 | 2024-06-21 3:30PM EDT | 145.00 | 17.36 | 17.55 | 17.95 | -1.72 | -9.01% | 3 | 586 | 49.41% |
| AMD240712C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 13.50 | 13.55 | 13.75 | -1.30 | -8.78% | 70 | 1,295 | 46.06% |
| AMD240712C00155000 | 2024-06-21 3:41PM EDT | 155.00 | 9.55 | 9.95 | 11.10 | -1.15 | -10.75% | 79 | 693 | 51.38% |
| AMD240712C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 7.10 | 6.85 | 7.20 | -0.90 | -11.25% | 920 | 1,902 | 43.80% |
| AMD240712C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 4.80 | 4.75 | 4.90 | -0.70 | -12.73% | 851 | 2,026 | 43.45% |
| AMD240712C00170000 | 2024-06-21 3:57PM EDT | 170.00 | 3.30 | 3.10 | 3.20 | -0.60 | -15.38% | 1,905 | 1,433 | 43.29% |
| AMD240712C00175000 | 2024-06-21 3:49PM EDT | 175.00 | 1.82 | 1.99 | 2.06 | -0.80 | -30.53% | 383 | 1,066 | 43.70% |
| AMD240712C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 1.30 | 1.26 | 1.28 | -0.40 | -23.53% | 1,739 | 2,111 | 44.02% |
| AMD240712C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 0.83 | 0.80 | 0.83 | -0.42 | -33.60% | 138 | 1,434 | 45.17% |
| AMD240712C00190000 | 2024-06-21 3:51PM EDT | 190.00 | 0.48 | 0.52 | 0.55 | -0.38 | -44.19% | 270 | 1,063 | 46.56% |
| AMD240712C00195000 | 2024-06-21 3:40PM EDT | 195.00 | 0.34 | 0.36 | 0.38 | -0.24 | -41.38% | 8 | 712 | 48.24% |
| AMD240712C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 211 | 2,178 | 50.00% |
| AMD240712C00205000 | 2024-06-20 3:50PM EDT | 205.00 | 0.23 | 0.19 | 0.21 | -0.08 | -25.81% | 17 | 187 | 51.95% |
| AMD240712C00210000 | 2024-06-21 12:45PM EDT | 210.00 | 0.16 | 0.14 | 0.17 | -0.24 | -60.00% | 212 | 56 | 54.00% |
| AMD240712C00215000 | 2024-06-21 1:17PM EDT | 215.00 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 12 | 136 | 55.66% |
| AMD240712C00220000 | 2024-06-21 9:30AM EDT | 220.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 4 | 193 | 58.20% |
| AMD240712C00225000 | 2024-06-21 10:19AM EDT | 225.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 11 | 389 | 60.55% |
| AMD240712C00230000 | 2024-06-21 9:56AM EDT | 230.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 6 | 101 | 62.50% |
| AMD240712C00235000 | 2024-06-21 2:55PM EDT | 235.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 12 | 40 | 64.45% |
| AMD240712C00240000 | 2024-06-20 10:02AM EDT | 240.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 3 | 11 | 66.41% |
| AMD240712C00245000 | 2024-06-21 10:12AM EDT | 245.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 20 | 6 | 68.36% |
| AMD240712C00250000 | 2024-06-20 2:02PM EDT | 250.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 18 | 29 | 69.53% |
| AMD240712C00260000 | 2024-06-20 3:17PM EDT | 260.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 24 | 50 | 73.83% |
| AMD240712C00265000 | 2024-06-07 12:51PM EDT | 265.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 75.00% |
| AMD240712C00275000 | 2024-06-03 2:07PM EDT | 275.00 | 2.09 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 78.13% |
| AMD240712C00280000 | 2024-06-17 9:37AM EDT | 280.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 80.47% |
| AMD240712C00295000 | 2024-06-21 10:33AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 101 | 85.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712P00080000 | 2024-05-31 10:38AM EDT | 80.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| AMD240712P00095000 | 2024-06-14 12:06PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 76.56% |
| AMD240712P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 14 | 69.53% |
| AMD240712P00110000 | 2024-06-21 2:00PM EDT | 110.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 26 | 63.28% |
| AMD240712P00115000 | 2024-06-20 12:44PM EDT | 115.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 24 | 60 | 58.20% |
| AMD240712P00120000 | 2024-06-21 3:58PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 91 | 53.71% |
| AMD240712P00125000 | 2024-06-21 2:41PM EDT | 125.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 6 | 548 | 50.59% |
| AMD240712P00130000 | 2024-06-21 12:18PM EDT | 130.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 21 | 490 | 47.46% |
| AMD240712P00135000 | 2024-06-21 3:19PM EDT | 135.00 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 180 | 664 | 44.58% |
| AMD240712P00140000 | 2024-06-21 3:54PM EDT | 140.00 | 0.51 | 0.48 | 0.52 | -0.09 | -15.00% | 207 | 968 | 42.41% |
| AMD240712P00145000 | 2024-06-21 3:57PM EDT | 145.00 | 0.94 | 0.93 | 0.98 | -0.08 | -7.84% | 362 | 1,882 | 40.80% |
| AMD240712P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 1.79 | 1.77 | 1.82 | -0.19 | -9.60% | 742 | 2,456 | 39.82% |
| AMD240712P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 3.25 | 3.20 | 3.25 | -0.14 | -4.13% | 339 | 1,029 | 39.60% |
| AMD240712P00160000 | 2024-06-21 3:53PM EDT | 160.00 | 5.48 | 5.20 | 5.35 | -0.12 | -2.14% | 1,161 | 1,109 | 39.65% |
| AMD240712P00165000 | 2024-06-21 3:40PM EDT | 165.00 | 8.35 | 7.90 | 8.10 | +0.65 | +8.44% | 105 | 376 | 39.60% |
| AMD240712P00170000 | 2024-06-21 1:48PM EDT | 170.00 | 11.70 | 10.30 | 11.45 | +0.32 | +2.81% | 19 | 261 | 39.38% |
| AMD240712P00175000 | 2024-06-21 3:21PM EDT | 175.00 | 15.85 | 15.05 | 15.45 | -0.35 | -2.16% | 32 | 274 | 40.28% |
| AMD240712P00180000 | 2024-06-21 10:04AM EDT | 180.00 | 21.25 | 19.35 | 19.70 | +2.85 | +15.49% | 10 | 402 | 39.89% |
| AMD240712P00185000 | 2024-06-21 9:48AM EDT | 185.00 | 26.05 | 23.90 | 24.35 | +2.29 | +9.64% | 5 | 12 | 41.28% |
| AMD240712P00190000 | 2024-06-20 1:37PM EDT | 190.00 | 30.60 | 28.70 | 29.10 | 0.00 | - | 10 | 5 | 41.85% |
| AMD240712P00195000 | 2024-06-21 9:33AM EDT | 195.00 | 32.85 | 33.55 | 34.00 | +1.70 | +5.46% | 1 | 1 | 43.99% |
| AMD240712P00200000 | 2024-06-20 12:51PM EDT | 200.00 | 37.60 | 38.50 | 38.95 | 0.00 | - | 2 | 1 | 46.78% |
| AMD240712P00220000 | 2024-06-13 9:55AM EDT | 220.00 | 61.45 | 56.80 | 58.95 | 0.00 | - | 2 | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.