Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.49 +18.10 (+0.36%) Dow
38,021.12 +117.83 (+0.31%) Nasdaq
15,711.49 +106.01 (+0.68%) Bitcoin USD
58,256.19 +935.22 (+1.63%) CMC Crypto 200
1,261.99 -8.76 (-0.69%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 76.09 | 63.65 | 66.95 | 0.00 | - | 1 | 1 | 90.10% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 60.62 | 58.55 | 61.75 | 0.00 | - | 1 | 1 | 82.23% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 54.05 | 57.55 | 0.00 | - | 6 | 20 | 78.33% |
| AMD241018C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 48.85 | 50.55 | 51.80 | 0.00 | - | 57 | 122 | 73.25% |
| AMD241018C00105000 | 2024-05-01 9:50AM EDT | 105.00 | 48.75 | 46.85 | 47.90 | 0.00 | - | 1 | 12 | 71.40% |
| AMD241018C00110000 | 2024-05-01 1:15PM EDT | 110.00 | 40.20 | 42.35 | 43.95 | 0.00 | - | 9 | 71 | 67.69% |
| AMD241018C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 40.25 | 38.90 | 40.05 | 0.00 | - | 2 | 38 | 65.69% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 120.00 | 37.42 | 34.75 | 36.35 | 0.00 | - | 1 | 76 | 62.57% |
| AMD241018C00125000 | 2024-05-01 11:03AM EDT | 125.00 | 30.90 | 30.95 | 32.85 | 0.00 | - | 8 | 103 | 60.05% |
| AMD241018C00130000 | 2024-05-01 2:47PM EDT | 130.00 | 28.25 | 28.40 | 29.35 | 0.00 | - | 14 | 237 | 58.99% |
| AMD241018C00135000 | 2024-05-01 1:35PM EDT | 135.00 | 23.98 | 25.10 | 26.15 | 0.00 | - | 6 | 107 | 56.89% |
| AMD241018C00140000 | 2024-05-01 1:13PM EDT | 140.00 | 21.00 | 22.75 | 23.70 | 0.00 | - | 15 | 145 | 56.66% |
| AMD241018C00145000 | 2024-05-02 9:32AM EDT | 145.00 | 19.70 | 20.20 | 20.75 | +0.86 | +4.56% | 124 | 400 | 55.06% |
| AMD241018C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 16.65 | 17.40 | 18.10 | 0.00 | - | 415 | 743 | 53.11% |
| AMD241018C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 14.80 | 16.10 | 16.40 | 0.00 | - | 190 | 412 | 53.88% |
| AMD241018C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 12.95 | 13.80 | 14.05 | 0.00 | - | 356 | 530 | 52.10% |
| AMD241018C00165000 | 2024-05-02 9:39AM EDT | 165.00 | 12.65 | 12.15 | 12.35 | +0.47 | +3.86% | 14 | 330 | 51.58% |
| AMD241018C00170000 | 2024-05-02 9:36AM EDT | 170.00 | 10.46 | 10.70 | 10.90 | +0.29 | +2.85% | 9 | 483 | 51.26% |
| AMD241018C00175000 | 2024-05-01 3:51PM EDT | 175.00 | 8.80 | 9.40 | 9.60 | 0.00 | - | 72 | 505 | 50.96% |
| AMD241018C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 7.75 | 8.50 | 8.70 | 0.00 | - | 110 | 828 | 51.44% |
| AMD241018C00185000 | 2024-05-02 9:36AM EDT | 185.00 | 7.10 | 7.15 | 7.35 | +0.55 | +8.40% | 4 | 1,074 | 50.27% |
| AMD241018C00190000 | 2024-05-02 9:36AM EDT | 190.00 | 6.20 | 6.40 | 6.60 | -0.10 | -1.59% | 2 | 527 | 50.56% |
| AMD241018C00195000 | 2024-05-01 3:06PM EDT | 195.00 | 5.78 | 5.45 | 5.65 | 0.00 | - | 131 | 635 | 50.24% |
| AMD241018C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 4.70 | 4.75 | 4.95 | -0.24 | -4.86% | 3 | 1,880 | 50.11% |
| AMD241018C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 3.81 | 3.75 | 3.95 | 0.00 | - | 49 | 1,185 | 50.13% |
| AMD241018C00220000 | 2024-05-01 3:19PM EDT | 220.00 | 3.05 | 2.80 | 2.96 | 0.00 | - | 110 | 1,209 | 50.02% |
| AMD241018C00230000 | 2024-05-01 3:52PM EDT | 230.00 | 1.95 | 2.20 | 2.32 | 0.00 | - | 225 | 483 | 50.20% |
| AMD241018C00240000 | 2024-05-01 3:55PM EDT | 240.00 | 1.50 | 1.64 | 1.75 | 0.00 | - | 33 | 646 | 49.93% |
| AMD241018C00250000 | 2024-05-02 9:38AM EDT | 250.00 | 1.36 | 1.30 | 1.39 | +0.16 | +13.33% | 19 | 2,386 | 50.23% |
| AMD241018C00260000 | 2024-05-01 3:54PM EDT | 260.00 | 0.90 | 1.00 | 1.12 | 0.00 | - | 15 | 1,390 | 50.11% |
| AMD241018C00270000 | 2024-05-01 2:31PM EDT | 270.00 | 0.78 | 0.76 | 0.89 | 0.00 | - | 141 | 550 | 50.20% |
| AMD241018C00280000 | 2024-05-01 3:22PM EDT | 280.00 | 0.66 | 0.59 | 0.70 | 0.00 | - | 138 | 894 | 50.29% |
| AMD241018C00290000 | 2024-05-02 9:32AM EDT | 290.00 | 0.58 | 0.48 | 0.58 | +0.06 | +11.54% | 34 | 1,614 | 50.76% |
| AMD241018C00300000 | 2024-05-02 9:39AM EDT | 300.00 | 0.44 | 0.40 | 0.48 | +0.02 | +4.76% | 2 | 2,397 | 51.25% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 310.00 | 0.39 | 0.32 | 0.41 | 0.00 | - | 1 | 421 | 51.69% |
| AMD241018C00320000 | 2024-05-01 11:06AM EDT | 320.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 2 | 447 | 52.00% |
| AMD241018C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.65 | 0.16 | 0.30 | 0.00 | - | 80 | 485 | 51.86% |
| AMD241018C00340000 | 2024-05-01 11:00AM EDT | 340.00 | 0.22 | 0.16 | 0.27 | 0.00 | - | 42 | 3,357 | 52.93% |
| AMD241018C00350000 | 2024-04-30 9:48AM EDT | 350.00 | 0.45 | 0.14 | 0.25 | 0.00 | - | 1 | 1,177 | 53.76% |
| AMD241018C00360000 | 2024-04-30 12:30PM EDT | 360.00 | 0.40 | 0.09 | 0.22 | 0.00 | - | 2 | 243 | 53.71% |
| AMD241018C00370000 | 2024-04-30 10:09AM EDT | 370.00 | 0.36 | 0.09 | 0.19 | 0.00 | - | 50 | 278 | 54.39% |
| AMD241018C00380000 | 2024-05-01 10:56AM EDT | 380.00 | 0.13 | 0.07 | 0.17 | 0.00 | - | 1 | 138 | 54.79% |
| AMD241018C00390000 | 2024-05-01 12:22PM EDT | 390.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 4 | 491 | 55.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-05-01 3:51PM EDT | 85.00 | 0.76 | 0.67 | 0.77 | 0.00 | - | 30 | 158 | 46.97% |
| AMD241018P00090000 | 2024-05-01 12:33PM EDT | 90.00 | 1.10 | 0.96 | 1.05 | 0.00 | - | 19 | 125 | 45.56% |
| AMD241018P00095000 | 2024-05-01 3:30PM EDT | 95.00 | 1.31 | 1.30 | 1.37 | 0.00 | - | 21 | 648 | 43.90% |
| AMD241018P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 2.00 | 1.70 | 1.83 | 0.00 | - | 59 | 187 | 42.68% |
| AMD241018P00105000 | 2024-05-01 2:16PM EDT | 105.00 | 2.73 | 2.37 | 2.52 | 0.00 | - | 12 | 595 | 42.10% |
| AMD241018P00110000 | 2024-05-01 1:43PM EDT | 110.00 | 3.53 | 3.15 | 3.25 | 0.00 | - | 22 | 734 | 40.92% |
| AMD241018P00115000 | 2024-05-01 2:56PM EDT | 115.00 | 4.00 | 4.00 | 4.15 | 0.00 | - | 218 | 634 | 39.81% |
| AMD241018P00120000 | 2024-05-01 3:49PM EDT | 120.00 | 5.70 | 5.35 | 5.55 | 0.00 | - | 880 | 2,956 | 39.83% |
| AMD241018P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 7.35 | 6.75 | 7.00 | 0.00 | - | 1 | 1,527 | 39.17% |
| AMD241018P00130000 | 2024-05-01 3:20PM EDT | 130.00 | 8.20 | 8.25 | 8.40 | 0.00 | - | 597 | 1,574 | 37.67% |
| AMD241018P00135000 | 2024-05-02 9:33AM EDT | 135.00 | 10.39 | 10.30 | 10.55 | -0.86 | -7.64% | 476 | 2,702 | 37.62% |
| AMD241018P00140000 | 2024-05-02 9:30AM EDT | 140.00 | 13.05 | 12.60 | 12.85 | -0.40 | -2.97% | 2 | 4,161 | 37.23% |
| AMD241018P00145000 | 2024-05-01 3:03PM EDT | 145.00 | 14.45 | 14.65 | 14.90 | 0.00 | - | 113 | 2,340 | 35.49% |
| AMD241018P00150000 | 2024-05-01 3:42PM EDT | 150.00 | 18.41 | 17.60 | 17.80 | 0.00 | - | 81 | 2,444 | 35.25% |
| AMD241018P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 21.80 | 20.55 | 20.85 | 0.00 | - | 82 | 523 | 34.72% |
| AMD241018P00160000 | 2024-05-01 1:48PM EDT | 160.00 | 25.00 | 23.20 | 23.50 | 0.00 | - | 176 | 1,638 | 32.37% |
| AMD241018P00165000 | 2024-05-01 3:18PM EDT | 165.00 | 26.20 | 26.45 | 27.50 | 0.00 | - | 1 | 726 | 33.05% |
| AMD241018P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 32.07 | 30.05 | 31.00 | 0.00 | - | 12 | 669 | 31.57% |
| AMD241018P00175000 | 2024-05-01 3:39PM EDT | 175.00 | 35.27 | 33.50 | 34.90 | 0.00 | - | 13 | 610 | 30.54% |
| AMD241018P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 37.80 | 36.70 | 38.45 | 0.00 | - | 10 | 613 | 26.80% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 35.51 | 41.75 | 43.50 | 0.00 | - | 1 | 320 | 29.25% |
| AMD241018P00190000 | 2024-05-02 9:35AM EDT | 190.00 | 45.55 | 45.20 | 47.15 | +4.36 | +10.59% | 2 | 486 | 20.04% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 195.00 | 52.58 | 49.55 | 51.25 | 0.00 | - | 30 | 232 | 0.00% |
| AMD241018P00200000 | 2024-05-01 2:28PM EDT | 200.00 | 56.70 | 53.35 | 55.95 | 0.00 | - | 23 | 204 | 0.00% |
| AMD241018P00210000 | 2024-05-01 2:31PM EDT | 210.00 | 65.64 | 63.75 | 65.40 | 0.00 | - | 71 | 253 | 0.00% |
| AMD241018P00220000 | 2024-05-01 11:15AM EDT | 220.00 | 75.80 | 72.85 | 74.30 | 0.00 | - | 1 | 298 | 0.00% |
| AMD241018P00230000 | 2024-05-01 12:29PM EDT | 230.00 | 86.33 | 81.65 | 85.05 | 0.00 | - | 2 | 70 | 0.00% |
| AMD241018P00240000 | 2024-05-01 3:17PM EDT | 240.00 | 93.10 | 91.55 | 95.40 | 0.00 | - | 110 | 0 | 0.00% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 250.00 | 87.20 | 101.35 | 105.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 280.00 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.