Singapore markets open in 6 hours 1 minute
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,069.07 +50.68 (+1.01%) Dow
38,263.42 +360.13 (+0.95%) Nasdaq
15,847.88 +242.40 (+1.55%) Bitcoin USD
59,388.13 +139.82 (+0.24%) CMC Crypto 200
1,277.40 +6.66 (+0.52%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-05-01 12:20PM EDT | 85.00 | 61.71 | 63.75 | 65.25 | 0.00 | - | 2 | 2 | 65.93% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 64.15 | 59.85 | 60.25 | 0.00 | - | 2 | 7 | 63.40% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 55.45 | 55.90 | 0.00 | - | 6 | 13 | 61.02% |
| AMD241115C00100000 | 2024-05-02 1:36PM EDT | 100.00 | 50.75 | 51.20 | 51.85 | +0.50 | +1.00% | 3 | 56 | 59.34% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 51.00 | 47.05 | 47.40 | 0.00 | - | 2 | 26 | 56.74% |
| AMD241115C00110000 | 2024-05-02 11:22AM EDT | 110.00 | 42.10 | 43.15 | 43.85 | +0.03 | +0.07% | 10 | 66 | 55.95% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 115.00 | 48.35 | 39.15 | 40.30 | 0.00 | - | 3 | 19 | 54.52% |
| AMD241115C00120000 | 2024-05-02 12:17PM EDT | 120.00 | 35.22 | 35.50 | 36.70 | +0.72 | +2.09% | 1 | 76 | 53.15% |
| AMD241115C00125000 | 2024-05-02 11:17AM EDT | 125.00 | 31.75 | 32.70 | 32.90 | -1.75 | -5.22% | 5 | 56 | 52.31% |
| AMD241115C00130000 | 2024-05-02 12:54PM EDT | 130.00 | 29.29 | 29.40 | 29.80 | -2.04 | -6.51% | 8 | 362 | 51.29% |
| AMD241115C00135000 | 2024-05-02 9:58AM EDT | 135.00 | 24.90 | 26.80 | 27.00 | -3.65 | -12.78% | 3 | 195 | 51.12% |
| AMD241115C00140000 | 2024-05-01 3:23PM EDT | 140.00 | 25.33 | 24.15 | 24.35 | 0.00 | - | 10 | 96 | 50.62% |
| AMD241115C00145000 | 2024-05-02 2:14PM EDT | 145.00 | 21.80 | 21.65 | 21.90 | +0.50 | +2.35% | 51 | 143 | 50.10% |
| AMD241115C00150000 | 2024-05-02 1:24PM EDT | 150.00 | 19.35 | 19.50 | 19.75 | -1.80 | -8.51% | 12 | 542 | 50.22% |
| AMD241115C00155000 | 2024-05-02 1:33PM EDT | 155.00 | 17.30 | 17.50 | 17.65 | +0.20 | +1.17% | 144 | 283 | 49.77% |
| AMD241115C00160000 | 2024-05-02 2:36PM EDT | 160.00 | 15.90 | 15.70 | 15.85 | +0.65 | +4.26% | 250 | 360 | 49.63% |
| AMD241115C00165000 | 2024-05-02 2:09PM EDT | 165.00 | 14.10 | 13.95 | 14.15 | +0.50 | +3.68% | 129 | 460 | 49.35% |
| AMD241115C00170000 | 2024-05-02 1:36PM EDT | 170.00 | 12.27 | 12.45 | 12.60 | -0.78 | -5.98% | 16 | 548 | 49.08% |
| AMD241115C00175000 | 2024-05-02 1:37PM EDT | 175.00 | 11.00 | 11.10 | 11.25 | -0.97 | -8.10% | 7 | 894 | 48.97% |
| AMD241115C00180000 | 2024-05-02 2:10PM EDT | 180.00 | 10.00 | 9.85 | 10.00 | +0.15 | +1.52% | 7 | 697 | 48.77% |
| AMD241115C00185000 | 2024-05-02 12:25PM EDT | 185.00 | 8.67 | 8.75 | 8.90 | +0.12 | +1.40% | 160 | 507 | 48.66% |
| AMD241115C00190000 | 2024-05-02 12:29PM EDT | 190.00 | 7.66 | 7.80 | 7.95 | -0.81 | -9.56% | 6 | 1,086 | 48.66% |
| AMD241115C00195000 | 2024-05-02 9:37AM EDT | 195.00 | 6.80 | 6.90 | 7.10 | -0.10 | -1.45% | 15 | 623 | 48.68% |
| AMD241115C00200000 | 2024-05-02 2:28PM EDT | 200.00 | 6.24 | 6.10 | 6.25 | +0.04 | +0.65% | 393 | 1,476 | 48.43% |
| AMD241115C00210000 | 2024-05-02 1:28PM EDT | 210.00 | 4.85 | 4.80 | 4.95 | -0.15 | -3.00% | 20 | 797 | 48.40% |
| AMD241115C00220000 | 2024-05-02 11:24AM EDT | 220.00 | 3.73 | 3.80 | 3.90 | +0.05 | +1.36% | 4 | 659 | 48.33% |
| AMD241115C00230000 | 2024-05-02 2:21PM EDT | 230.00 | 3.06 | 3.00 | 3.15 | -0.34 | -10.00% | 3 | 575 | 48.63% |
| AMD241115C00240000 | 2024-05-02 11:35AM EDT | 240.00 | 2.38 | 2.42 | 2.48 | -0.06 | -2.46% | 3 | 1,714 | 48.57% |
| AMD241115C00250000 | 2024-05-02 9:49AM EDT | 250.00 | 1.87 | 1.93 | 1.99 | -0.23 | -10.95% | 2 | 540 | 48.74% |
| AMD241115C00260000 | 2024-05-02 1:13PM EDT | 260.00 | 1.55 | 1.55 | 1.62 | -0.08 | -4.91% | 6 | 244 | 49.04% |
| AMD241115C00270000 | 2024-05-02 12:11PM EDT | 270.00 | 1.28 | 1.25 | 1.33 | -0.04 | -3.03% | 17 | 2,304 | 49.37% |
| AMD241115C00280000 | 2024-05-01 3:47PM EDT | 280.00 | 1.12 | 1.04 | 1.11 | 0.00 | - | 24 | 131 | 49.81% |
| AMD241115C00290000 | 2024-05-02 1:33PM EDT | 290.00 | 0.85 | 0.86 | 0.92 | -0.21 | -19.81% | 6 | 252 | 50.12% |
| AMD241115C00300000 | 2024-05-02 1:33PM EDT | 300.00 | 0.74 | 0.71 | 0.77 | -0.08 | -9.76% | 112 | 1,120 | 50.17% |
| AMD241115C00310000 | 2024-05-01 12:47PM EDT | 310.00 | 0.64 | 0.58 | 0.66 | 0.00 | - | 2 | 267 | 50.51% |
| AMD241115C00320000 | 2024-05-01 11:16AM EDT | 320.00 | 0.56 | 0.49 | 0.57 | 0.00 | - | 175 | 645 | 50.98% |
| AMD241115C00330000 | 2024-04-29 11:05AM EDT | 330.00 | 1.06 | 0.42 | 0.50 | 0.00 | - | 2 | 247 | 51.49% |
| AMD241115C00340000 | 2024-05-01 3:14PM EDT | 340.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 3 | 522 | 51.98% |
| AMD241115C00350000 | 2024-05-01 3:01PM EDT | 350.00 | 0.38 | 0.31 | 0.39 | 0.00 | - | 21 | 198 | 52.44% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 360.00 | 0.51 | 0.27 | 0.35 | 0.00 | - | 32 | 177 | 52.98% |
| AMD241115C00370000 | 2024-05-01 9:33AM EDT | 370.00 | 0.27 | 0.24 | 0.32 | 0.00 | - | 39 | 221 | 53.61% |
| AMD241115C00380000 | 2024-05-01 11:31AM EDT | 380.00 | 0.27 | 0.21 | 0.29 | 0.00 | - | 42 | 40 | 54.10% |
| AMD241115C00390000 | 2024-05-01 11:31AM EDT | 390.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 28 | 468 | 54.49% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-05-02 1:33PM EDT | 85.00 | 1.08 | 1.02 | 1.10 | -0.02 | -1.82% | 11 | 361 | 48.33% |
| AMD241115P00090000 | 2024-05-01 3:22PM EDT | 90.00 | 1.40 | 1.38 | 1.45 | 0.00 | - | 21 | 192 | 47.00% |
| AMD241115P00095000 | 2024-05-02 2:39PM EDT | 95.00 | 1.88 | 1.86 | 1.92 | -0.03 | -1.57% | 12 | 384 | 45.96% |
| AMD241115P00100000 | 2024-05-02 12:18PM EDT | 100.00 | 2.63 | 2.46 | 2.53 | -0.10 | -3.66% | 79 | 993 | 45.12% |
| AMD241115P00105000 | 2024-05-02 12:40PM EDT | 105.00 | 3.40 | 3.20 | 3.30 | -0.15 | -4.23% | 1 | 281 | 44.41% |
| AMD241115P00110000 | 2024-05-02 1:10PM EDT | 110.00 | 4.25 | 4.15 | 4.20 | +0.20 | +4.94% | 7 | 681 | 43.60% |
| AMD241115P00115000 | 2024-05-02 11:17AM EDT | 115.00 | 5.65 | 5.25 | 5.40 | +0.40 | +7.62% | 8 | 675 | 43.29% |
| AMD241115P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 6.65 | 6.65 | 6.70 | -0.35 | -5.00% | 832 | 1,490 | 42.64% |
| AMD241115P00125000 | 2024-05-02 1:23PM EDT | 125.00 | 8.44 | 8.20 | 8.35 | +0.54 | +6.84% | 6 | 879 | 42.43% |
| AMD241115P00130000 | 2024-05-02 12:56PM EDT | 130.00 | 10.37 | 10.05 | 10.15 | -0.13 | -1.24% | 285 | 1,519 | 42.02% |
| AMD241115P00135000 | 2024-05-02 12:56PM EDT | 135.00 | 12.47 | 12.05 | 12.25 | +0.32 | +2.63% | 1 | 1,022 | 41.80% |
| AMD241115P00140000 | 2024-05-02 12:56PM EDT | 140.00 | 14.44 | 14.30 | 14.50 | +0.60 | +4.34% | 16 | 2,408 | 41.39% |
| AMD241115P00145000 | 2024-05-02 2:07PM EDT | 145.00 | 17.03 | 16.85 | 17.05 | -0.52 | -2.96% | 27 | 1,274 | 41.16% |
| AMD241115P00150000 | 2024-05-02 2:22PM EDT | 150.00 | 19.60 | 19.50 | 19.70 | +0.27 | +1.40% | 45 | 1,602 | 40.64% |
| AMD241115P00155000 | 2024-05-02 2:15PM EDT | 155.00 | 22.55 | 22.45 | 22.65 | -1.55 | -6.43% | 26 | 388 | 40.34% |
| AMD241115P00160000 | 2024-05-02 12:30PM EDT | 160.00 | 26.17 | 25.55 | 25.80 | +1.77 | +7.25% | 5 | 2,449 | 40.02% |
| AMD241115P00165000 | 2024-05-02 10:38AM EDT | 165.00 | 30.48 | 28.80 | 29.15 | +2.02 | +7.10% | 15 | 645 | 39.71% |
| AMD241115P00170000 | 2024-05-02 2:40PM EDT | 170.00 | 32.39 | 32.30 | 32.70 | +0.01 | +0.03% | 15 | 1,995 | 39.45% |
| AMD241115P00175000 | 2024-04-30 11:23AM EDT | 175.00 | 29.07 | 35.90 | 36.30 | 0.00 | - | 1,021 | 6,160 | 38.87% |
| AMD241115P00180000 | 2024-05-02 12:13PM EDT | 180.00 | 40.77 | 39.70 | 40.30 | -0.73 | -1.76% | 2 | 492 | 38.93% |
| AMD241115P00185000 | 2024-05-02 10:28AM EDT | 185.00 | 45.75 | 43.60 | 44.10 | +0.10 | +0.22% | 1 | 1,333 | 38.01% |
| AMD241115P00190000 | 2024-04-29 2:03PM EDT | 190.00 | 39.36 | 47.70 | 48.15 | 0.00 | - | 1 | 302 | 37.37% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 195.00 | 42.40 | 51.45 | 52.35 | 0.00 | - | 4 | 243 | 36.78% |
| AMD241115P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 57.37 | 55.70 | 57.10 | 0.00 | - | 6 | 199 | 37.85% |
| AMD241115P00210000 | 2024-05-01 3:45PM EDT | 210.00 | 66.23 | 65.00 | 65.90 | 0.00 | - | 2 | 281 | 36.32% |
| AMD241115P00220000 | 2024-05-02 10:33AM EDT | 220.00 | 76.81 | 74.15 | 75.05 | +10.91 | +16.56% | 5 | 319 | 34.47% |
| AMD241115P00230000 | 2024-05-02 1:13PM EDT | 230.00 | 84.43 | 83.35 | 85.00 | +4.49 | +5.62% | 12 | 45 | 36.88% |
| AMD241115P00240000 | 2024-05-02 2:18PM EDT | 240.00 | 94.38 | 93.20 | 95.00 | +1.11 | +1.19% | 8 | 10 | 39.48% |
| AMD241115P00250000 | 2024-05-01 3:22PM EDT | 250.00 | 103.75 | 103.20 | 104.95 | 0.00 | - | 58 | 0 | 41.52% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 260.00 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 280.00 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.