Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,795.57 +140.83 (+0.23%) CMC Crypto 200
1,263.53 -20.30 (-1.58%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00075000 | 2024-06-18 3:13PM EDT | 75.00 | 80.24 | 87.20 | 88.05 | 0.00 | - | - | 1 | 129.49% |
| AMD240802C00080000 | 2024-06-20 3:40PM EDT | 80.00 | 82.68 | 82.20 | 83.05 | 0.00 | - | - | 1 | 119.73% |
| AMD240802C00095000 | 2024-06-20 10:08AM EDT | 95.00 | 67.70 | 67.30 | 68.15 | 0.00 | - | 1 | 0 | 97.12% |
| AMD240802C00100000 | 2024-06-25 10:42AM EDT | 100.00 | 59.00 | 62.35 | 63.20 | 0.00 | - | 10 | 16 | 90.53% |
| AMD240802C00110000 | 2024-06-20 9:50AM EDT | 110.00 | 53.00 | 52.45 | 53.30 | 0.00 | - | 1 | 1 | 77.59% |
| AMD240802C00120000 | 2024-06-28 3:37PM EDT | 120.00 | 42.30 | 42.65 | 43.50 | +4.85 | +12.95% | 1 | 6 | 66.65% |
| AMD240802C00125000 | 2024-06-27 1:38PM EDT | 125.00 | 35.25 | 37.85 | 38.70 | 0.00 | - | 2 | 4 | 62.43% |
| AMD240802C00130000 | 2024-06-28 10:00AM EDT | 130.00 | 34.24 | 33.35 | 33.90 | +2.27 | +7.10% | 3 | 9 | 59.45% |
| AMD240802C00135000 | 2024-06-28 10:50AM EDT | 135.00 | 31.86 | 28.75 | 29.35 | +7.26 | +29.51% | 1 | 21 | 56.18% |
| AMD240802C00140000 | 2024-06-28 3:53PM EDT | 140.00 | 24.70 | 24.30 | 24.90 | +1.76 | +7.67% | 22 | 72 | 52.93% |
| AMD240802C00145000 | 2024-06-27 3:24PM EDT | 145.00 | 22.50 | 20.25 | 20.95 | +3.57 | +18.86% | 3 | 1,714 | 51.70% |
| AMD240802C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 17.01 | 16.75 | 17.25 | +1.81 | +11.91% | 80 | 489 | 51.09% |
| AMD240802C00155000 | 2024-06-28 3:56PM EDT | 155.00 | 14.05 | 13.70 | 13.95 | +1.35 | +10.63% | 110 | 383 | 50.81% |
| AMD240802C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 11.25 | 10.95 | 11.20 | +1.45 | +14.80% | 558 | 1,030 | 50.67% |
| AMD240802C00165000 | 2024-06-28 3:59PM EDT | 165.00 | 8.70 | 8.65 | 8.85 | +1.20 | +16.00% | 547 | 903 | 50.67% |
| AMD240802C00170000 | 2024-06-28 3:54PM EDT | 170.00 | 7.00 | 6.70 | 6.90 | +1.11 | +18.85% | 2,249 | 1,999 | 50.62% |
| AMD240802C00175000 | 2024-06-28 3:40PM EDT | 175.00 | 5.27 | 5.10 | 5.30 | +0.80 | +17.90% | 940 | 570 | 50.55% |
| AMD240802C00180000 | 2024-06-28 3:55PM EDT | 180.00 | 4.10 | 3.85 | 4.00 | +0.75 | +22.39% | 455 | 1,516 | 50.55% |
| AMD240802C00185000 | 2024-06-28 3:46PM EDT | 185.00 | 2.92 | 2.91 | 3.00 | +0.32 | +12.31% | 307 | 867 | 50.77% |
| AMD240802C00190000 | 2024-06-28 3:46PM EDT | 190.00 | 2.25 | 2.18 | 2.27 | +0.33 | +17.19% | 240 | 1,068 | 51.16% |
| AMD240802C00195000 | 2024-06-28 3:37PM EDT | 195.00 | 1.58 | 1.62 | 1.71 | +0.11 | +7.48% | 503 | 269 | 51.55% |
| AMD240802C00200000 | 2024-06-28 3:52PM EDT | 200.00 | 1.26 | 1.22 | 1.30 | +0.15 | +13.51% | 356 | 1,137 | 52.15% |
| AMD240802C00205000 | 2024-06-28 3:31PM EDT | 205.00 | 0.90 | 0.92 | 0.99 | +0.04 | +4.65% | 299 | 117 | 52.78% |
| AMD240802C00210000 | 2024-06-28 11:39AM EDT | 210.00 | 0.70 | 0.71 | 0.76 | +0.08 | +12.90% | 96 | 675 | 53.56% |
| AMD240802C00215000 | 2024-06-28 1:03PM EDT | 215.00 | 0.56 | 0.54 | 0.59 | +0.03 | +5.66% | 18 | 67 | 54.30% |
| AMD240802C00220000 | 2024-06-28 12:56PM EDT | 220.00 | 0.45 | 0.42 | 0.47 | +0.03 | +7.14% | 10 | 78 | 55.23% |
| AMD240802C00225000 | 2024-06-28 3:31PM EDT | 225.00 | 0.35 | 0.33 | 0.38 | +0.06 | +20.69% | 11 | 20 | 56.20% |
| AMD240802C00230000 | 2024-06-28 2:58PM EDT | 230.00 | 0.28 | 0.26 | 0.31 | +0.03 | +12.00% | 38 | 16 | 57.18% |
| AMD240802C00235000 | 2024-06-26 10:56AM EDT | 235.00 | 0.21 | 0.22 | 0.26 | 0.00 | - | 1 | 26 | 58.50% |
| AMD240802C00240000 | 2024-06-28 10:48AM EDT | 240.00 | 0.25 | 0.17 | 0.21 | +0.05 | +25.00% | 3 | 11 | 59.18% |
| AMD240802C00245000 | 2024-06-26 11:41AM EDT | 245.00 | 0.12 | 0.14 | 0.18 | 0.00 | - | 1 | 12 | 60.35% |
| AMD240802C00250000 | 2024-06-27 2:24PM EDT | 250.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 10 | 7 | 61.72% |
| AMD240802C00260000 | 2024-06-27 3:25PM EDT | 260.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 110 | 111 | 63.67% |
| AMD240802C00265000 | 2024-06-20 3:14PM EDT | 265.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | - | 0 | 64.26% |
| AMD240802C00270000 | 2024-06-18 2:11PM EDT | 270.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | - | 1 | 65.23% |
| AMD240802C00280000 | 2024-06-21 11:14AM EDT | 280.00 | 0.20 | 0.03 | 0.07 | 0.00 | - | 2 | 2 | 66.80% |
| AMD240802C00290000 | 2024-06-20 11:04AM EDT | 290.00 | 0.22 | 0.02 | 0.06 | 0.00 | - | - | 7 | 69.14% |
| AMD240802C00295000 | 2024-06-26 12:14PM EDT | 295.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 11 | 70.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00085000 | 2024-06-28 2:25PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 73.44% |
| AMD240802P00090000 | 2024-06-28 9:47AM EDT | 90.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 1 | 11 | 69.14% |
| AMD240802P00095000 | 2024-06-26 1:47PM EDT | 95.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 12 | 66.02% |
| AMD240802P00100000 | 2024-06-28 3:38PM EDT | 100.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 50 | 14 | 63.48% |
| AMD240802P00105000 | 2024-06-28 10:37AM EDT | 105.00 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 2 | 31 | 60.55% |
| AMD240802P00110000 | 2024-06-28 12:50PM EDT | 110.00 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 5 | 23 | 56.45% |
| AMD240802P00115000 | 2024-06-28 10:26AM EDT | 115.00 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 5 | 45 | 54.00% |
| AMD240802P00120000 | 2024-06-28 2:56PM EDT | 120.00 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 23 | 72 | 52.00% |
| AMD240802P00125000 | 2024-06-28 2:52PM EDT | 125.00 | 0.40 | 0.36 | 0.40 | -0.10 | -20.00% | 33 | 209 | 50.24% |
| AMD240802P00130000 | 2024-06-28 3:05PM EDT | 130.00 | 0.69 | 0.59 | 0.65 | -0.16 | -18.82% | 145 | 237 | 48.76% |
| AMD240802P00135000 | 2024-06-28 3:04PM EDT | 135.00 | 1.04 | 0.99 | 1.06 | -0.35 | -25.18% | 198 | 675 | 47.68% |
| AMD240802P00140000 | 2024-06-28 3:38PM EDT | 140.00 | 1.69 | 1.62 | 1.70 | -0.47 | -21.76% | 451 | 983 | 46.92% |
| AMD240802P00145000 | 2024-06-28 3:40PM EDT | 145.00 | 2.79 | 2.57 | 2.67 | -0.61 | -17.94% | 606 | 534 | 46.59% |
| AMD240802P00150000 | 2024-06-28 3:49PM EDT | 150.00 | 3.99 | 3.90 | 4.05 | -0.81 | -16.88% | 494 | 978 | 46.61% |
| AMD240802P00155000 | 2024-06-28 3:58PM EDT | 155.00 | 5.66 | 5.70 | 5.85 | -0.93 | -14.11% | 436 | 446 | 46.65% |
| AMD240802P00160000 | 2024-06-28 3:13PM EDT | 160.00 | 8.01 | 7.90 | 8.10 | -1.39 | -14.79% | 338 | 1,271 | 46.75% |
| AMD240802P00165000 | 2024-06-28 3:57PM EDT | 165.00 | 10.40 | 10.55 | 10.75 | -1.40 | -11.86% | 112 | 221 | 46.67% |
| AMD240802P00170000 | 2024-06-28 3:31PM EDT | 170.00 | 14.40 | 13.40 | 13.85 | -1.07 | -6.92% | 121 | 294 | 46.77% |
| AMD240802P00175000 | 2024-06-27 11:06AM EDT | 175.00 | 19.69 | 16.75 | 17.35 | 0.00 | - | 1 | 355 | 47.00% |
| AMD240802P00180000 | 2024-06-28 2:43PM EDT | 180.00 | 21.20 | 20.60 | 21.20 | -3.30 | -13.47% | 766 | 36 | 47.39% |
| AMD240802P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 28.45 | 24.60 | 25.30 | 0.00 | - | 1 | 3 | 47.68% |
| AMD240802P00190000 | 2024-06-28 9:30AM EDT | 190.00 | 31.00 | 28.90 | 29.55 | -0.65 | -2.05% | 1 | 2 | 47.39% |
| AMD240802P00200000 | 2024-06-26 12:48PM EDT | 200.00 | 38.32 | 37.95 | 38.75 | -5.68 | -12.91% | 1 | 1 | 48.71% |
| AMD240802P00210000 | 2024-06-28 10:39AM EDT | 210.00 | 45.00 | 47.50 | 48.35 | -6.90 | -13.29% | 7 | 0 | 50.68% |
© 2024 Yahoo. All rights reserved.