Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,861.25 +1,505.99 (+2.63%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 85.00 | 61.00 | 62.10 | 63.70 | 0.00 | - | 1 | 43 | 73.44% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 90.00 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 260.71% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 95.00 | 57.05 | 52.55 | 54.15 | 0.00 | - | 2 | 2 | 64.98% |
| AMD240816C00100000 | 2024-05-02 10:06AM EDT | 100.00 | 44.40 | 47.90 | 49.45 | -3.30 | -6.92% | 22 | 291 | 61.38% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 45.20 | 43.60 | 44.70 | 0.00 | - | 2 | 99 | 58.56% |
| AMD240816C00110000 | 2024-05-02 1:47PM EDT | 110.00 | 39.19 | 39.25 | 40.45 | +0.54 | +1.40% | 5 | 41 | 56.63% |
| AMD240816C00115000 | 2024-05-02 10:14AM EDT | 115.00 | 33.20 | 35.00 | 35.65 | -3.90 | -10.51% | 2 | 144 | 52.94% |
| AMD240816C00120000 | 2024-05-02 3:09PM EDT | 120.00 | 31.90 | 30.95 | 32.00 | +1.90 | +6.33% | 3 | 71 | 52.09% |
| AMD240816C00125000 | 2024-05-02 1:25PM EDT | 125.00 | 27.30 | 27.30 | 28.30 | +0.99 | +3.76% | 18 | 83 | 51.10% |
| AMD240816C00130000 | 2024-05-02 3:32PM EDT | 130.00 | 24.28 | 23.75 | 24.65 | +0.58 | +2.45% | 23 | 254 | 51.26% |
| AMD240816C00135000 | 2024-05-02 1:31PM EDT | 135.00 | 20.72 | 21.05 | 21.30 | -1.03 | -4.74% | 124 | 606 | 49.79% |
| AMD240816C00140000 | 2024-05-02 2:27PM EDT | 140.00 | 18.20 | 18.20 | 18.45 | -1.35 | -6.91% | 122 | 572 | 49.24% |
| AMD240816C00145000 | 2024-05-02 3:55PM EDT | 145.00 | 15.32 | 15.60 | 15.80 | +0.52 | +3.51% | 143 | 1,016 | 48.51% |
| AMD240816C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 13.10 | 13.30 | 13.45 | +0.50 | +3.97% | 271 | 979 | 47.94% |
| AMD240816C00155000 | 2024-05-02 3:56PM EDT | 155.00 | 11.12 | 11.30 | 11.45 | +0.32 | +2.96% | 477 | 1,950 | 47.71% |
| AMD240816C00160000 | 2024-05-02 3:55PM EDT | 160.00 | 9.35 | 8.65 | 9.70 | +0.40 | +4.47% | 334 | 884 | 47.51% |
| AMD240816C00165000 | 2024-05-02 3:26PM EDT | 165.00 | 8.10 | 8.00 | 8.20 | +0.35 | +4.52% | 418 | 2,560 | 47.42% |
| AMD240816C00170000 | 2024-05-02 3:33PM EDT | 170.00 | 6.80 | 6.70 | 6.85 | +0.15 | +2.26% | 195 | 5,682 | 47.16% |
| AMD240816C00175000 | 2024-05-02 3:55PM EDT | 175.00 | 5.47 | 5.60 | 5.80 | +0.06 | +1.11% | 317 | 1,084 | 47.32% |
| AMD240816C00180000 | 2024-05-02 3:29PM EDT | 180.00 | 4.74 | 4.65 | 4.80 | +0.24 | +5.33% | 357 | 1,886 | 47.08% |
| AMD240816C00185000 | 2024-05-02 3:28PM EDT | 185.00 | 3.96 | 3.85 | 4.00 | +0.21 | +5.60% | 585 | 1,916 | 47.06% |
| AMD240816C00190000 | 2024-05-02 3:19PM EDT | 190.00 | 3.20 | 3.20 | 3.35 | 0.00 | - | 122 | 985 | 47.17% |
| AMD240816C00195000 | 2024-05-02 3:02PM EDT | 195.00 | 2.71 | 2.67 | 2.72 | -0.35 | -11.44% | 35 | 4,145 | 46.86% |
| AMD240816C00200000 | 2024-05-02 3:52PM EDT | 200.00 | 2.20 | 2.21 | 2.32 | 0.00 | - | 153 | 5,091 | 47.28% |
| AMD240816C00210000 | 2024-05-02 3:53PM EDT | 210.00 | 1.51 | 1.52 | 1.59 | -0.01 | -0.66% | 52 | 2,821 | 47.35% |
| AMD240816C00220000 | 2024-05-02 3:34PM EDT | 220.00 | 1.11 | 1.06 | 1.16 | +0.02 | +1.83% | 82 | 1,060 | 48.12% |
| AMD240816C00230000 | 2024-05-02 2:41PM EDT | 230.00 | 0.78 | 0.76 | 0.82 | -0.01 | -1.27% | 6 | 1,266 | 48.50% |
| AMD240816C00240000 | 2024-05-02 3:46PM EDT | 240.00 | 0.58 | 0.53 | 0.61 | -0.06 | -9.38% | 33 | 1,252 | 49.27% |
| AMD240816C00250000 | 2024-05-02 3:42PM EDT | 250.00 | 0.44 | 0.39 | 0.44 | -0.04 | -8.33% | 84 | 1,278 | 49.71% |
| AMD240816C00260000 | 2024-05-02 11:57AM EDT | 260.00 | 0.32 | 0.29 | 0.34 | -0.04 | -11.11% | 7 | 704 | 50.02% |
| AMD240816C00270000 | 2024-05-02 3:49PM EDT | 270.00 | 0.24 | 0.22 | 0.26 | 0.00 | - | 19 | 982 | 50.73% |
| AMD240816C00280000 | 2024-05-02 3:49PM EDT | 280.00 | 0.19 | 0.17 | 0.21 | -0.03 | -13.64% | 30 | 247 | 51.61% |
| AMD240816C00290000 | 2024-05-02 3:18PM EDT | 290.00 | 0.15 | 0.13 | 0.16 | -0.44 | -74.58% | 5 | 158 | 52.15% |
| AMD240816C00300000 | 2024-05-02 11:47AM EDT | 300.00 | 0.10 | 0.10 | 0.14 | -0.02 | -16.67% | 27 | 2,187 | 53.13% |
| AMD240816C00310000 | 2024-05-01 3:26PM EDT | 310.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 25 | 2,103 | 54.10% |
| AMD240816C00320000 | 2024-05-01 1:16PM EDT | 320.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 80 | 373 | 55.08% |
| AMD240816C00330000 | 2024-05-01 12:30PM EDT | 330.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 201 | 282 | 55.66% |
| AMD240816C00340000 | 2024-05-02 12:56PM EDT | 340.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 150 | 1,139 | 56.64% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 1 | 262 | 57.23% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 4 | 68 | 59.38% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 370.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 155 | 58.59% |
| AMD240816C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 641 | 58.20% |
| AMD240816C00390000 | 2024-05-01 3:20PM EDT | 390.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 13 | 1,828 | 62.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-05-02 10:51AM EDT | 85.00 | 0.36 | 0.27 | 0.32 | 0.00 | - | 4 | 238 | 51.27% |
| AMD240816P00090000 | 2024-05-02 3:08PM EDT | 90.00 | 0.42 | 0.38 | 0.44 | -0.02 | -4.55% | 7 | 111 | 49.81% |
| AMD240816P00095000 | 2024-05-02 10:51AM EDT | 95.00 | 0.69 | 0.56 | 0.63 | +0.09 | +15.00% | 11 | 161 | 48.22% |
| AMD240816P00100000 | 2024-05-02 3:58PM EDT | 100.00 | 0.86 | 0.81 | 0.87 | -0.11 | -11.34% | 174 | 580 | 46.48% |
| AMD240816P00105000 | 2024-05-02 12:51PM EDT | 105.00 | 1.30 | 1.17 | 1.24 | +0.03 | +2.36% | 5 | 351 | 45.30% |
| AMD240816P00110000 | 2024-05-02 3:11PM EDT | 110.00 | 1.74 | 1.70 | 1.77 | -0.20 | -10.31% | 77 | 757 | 44.45% |
| AMD240816P00115000 | 2024-05-02 3:58PM EDT | 115.00 | 2.49 | 2.35 | 2.46 | -0.29 | -10.43% | 83 | 2,192 | 43.58% |
| AMD240816P00120000 | 2024-05-02 3:53PM EDT | 120.00 | 3.45 | 3.25 | 3.40 | -0.38 | -9.92% | 1,111 | 2,161 | 43.03% |
| AMD240816P00125000 | 2024-05-02 2:49PM EDT | 125.00 | 4.54 | 4.45 | 4.60 | -0.56 | -10.98% | 578 | 3,153 | 42.58% |
| AMD240816P00130000 | 2024-05-02 3:33PM EDT | 130.00 | 6.00 | 5.95 | 6.10 | +0.29 | +5.08% | 245 | 2,107 | 42.26% |
| AMD240816P00135000 | 2024-05-02 3:37PM EDT | 135.00 | 7.85 | 7.75 | 7.90 | -0.84 | -9.67% | 997 | 2,803 | 41.97% |
| AMD240816P00140000 | 2024-05-02 3:05PM EDT | 140.00 | 9.80 | 9.80 | 9.95 | -0.90 | -8.41% | 244 | 8,493 | 41.50% |
| AMD240816P00145000 | 2024-05-02 3:54PM EDT | 145.00 | 12.55 | 12.15 | 12.35 | -0.81 | -6.06% | 396 | 3,459 | 41.19% |
| AMD240816P00150000 | 2024-05-02 3:55PM EDT | 150.00 | 15.34 | 14.80 | 15.00 | +0.44 | +2.95% | 145 | 3,085 | 40.70% |
| AMD240816P00155000 | 2024-05-02 2:10PM EDT | 155.00 | 17.96 | 16.80 | 17.95 | -1.30 | -6.75% | 45 | 3,002 | 40.24% |
| AMD240816P00160000 | 2024-05-02 3:25PM EDT | 160.00 | 21.08 | 20.65 | 21.60 | -1.03 | -4.66% | 33 | 5,859 | 41.17% |
| AMD240816P00165000 | 2024-05-02 10:25AM EDT | 165.00 | 27.07 | 24.15 | 25.20 | +1.10 | +4.24% | 2 | 1,799 | 41.15% |
| AMD240816P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 28.30 | 27.75 | 28.95 | +0.50 | +1.80% | 9 | 1,115 | 40.88% |
| AMD240816P00175000 | 2024-05-02 2:09PM EDT | 175.00 | 32.55 | 31.85 | 32.90 | -0.40 | -1.21% | 6 | 915 | 40.58% |
| AMD240816P00180000 | 2024-05-02 12:39PM EDT | 180.00 | 37.81 | 35.70 | 37.05 | +0.27 | +0.72% | 10 | 1,164 | 40.36% |
| AMD240816P00185000 | 2024-05-02 1:13PM EDT | 185.00 | 41.33 | 40.05 | 41.35 | -1.24 | -2.91% | 3 | 731 | 40.11% |
| AMD240816P00190000 | 2024-05-02 3:27PM EDT | 190.00 | 44.85 | 44.65 | 45.70 | -0.05 | -0.11% | 8 | 1,401 | 39.38% |
| AMD240816P00195000 | 2024-05-02 2:52PM EDT | 195.00 | 49.85 | 48.90 | 50.25 | +0.20 | +0.40% | 7 | 494 | 39.08% |
| AMD240816P00200000 | 2024-05-02 2:44PM EDT | 200.00 | 54.75 | 53.60 | 54.95 | +2.08 | +3.95% | 18 | 877 | 39.21% |
| AMD240816P00210000 | 2024-05-02 2:44PM EDT | 210.00 | 64.41 | 63.10 | 64.75 | -0.86 | -1.32% | 1 | 849 | 41.82% |
| AMD240816P00220000 | 2024-05-02 3:26PM EDT | 220.00 | 73.80 | 73.00 | 74.70 | -2.55 | -3.34% | 1 | 129 | 45.31% |
| AMD240816P00230000 | 2024-05-01 3:22PM EDT | 230.00 | 83.50 | 83.00 | 84.70 | 0.00 | - | 340 | 2 | 49.02% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 240.00 | 71.80 | 92.95 | 94.70 | 0.00 | - | 1 | 0 | 52.52% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 250.00 | 87.67 | 102.95 | 104.70 | 0.00 | - | 1 | 0 | 55.81% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 112.95 | 114.65 | 0.00 | - | 1 | 0 | 58.30% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 122.95 | 124.65 | 0.00 | - | 1 | 0 | 61.23% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.