Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,967.26 -2,445.87 (-4.05%) CMC Crypto 200
1,270.51 -68.55 (-5.12%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 99.80 | 95.40 | 98.85 | -1.75 | -1.72% | 2 | 2 | 85.39% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 60.00 | 99.73 | 86.05 | 89.05 | 0.00 | - | 1 | 3 | 75.10% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 81.60 | 84.40 | 0.00 | - | 1 | 1 | 71.86% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 77.30 | 80.15 | 0.00 | - | 2 | 5 | 70.05% |
| AMD250321C00085000 | 2024-04-30 3:23PM EDT | 85.00 | 81.40 | 64.70 | 66.85 | 0.00 | - | 5 | 7 | 62.79% |
| AMD250321C00090000 | 2024-05-01 1:50PM EDT | 90.00 | 62.25 | 60.60 | 63.20 | -14.80 | -19.21% | 1 | 9 | 61.66% |
| AMD250321C00095000 | 2024-04-30 9:52AM EDT | 95.00 | 72.70 | 57.20 | 58.90 | 0.00 | - | 4 | 28 | 60.31% |
| AMD250321C00100000 | 2024-05-01 12:28PM EDT | 100.00 | 54.90 | 52.80 | 54.60 | -14.35 | -20.72% | 11 | 57 | 57.26% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 105.00 | 65.50 | 48.30 | 51.00 | 0.00 | - | 2 | 15 | 55.01% |
| AMD250321C00110000 | 2024-05-01 11:48AM EDT | 110.00 | 46.21 | 46.70 | 48.75 | -14.29 | -23.62% | 6 | 56 | 57.94% |
| AMD250321C00115000 | 2024-05-01 3:32PM EDT | 115.00 | 45.00 | 43.45 | 45.10 | -13.90 | -23.60% | 9 | 72 | 56.56% |
| AMD250321C00120000 | 2024-05-01 10:06AM EDT | 120.00 | 43.85 | 38.95 | 41.65 | -6.65 | -13.17% | 43 | 90 | 53.80% |
| AMD250321C00125000 | 2024-05-01 12:30PM EDT | 125.00 | 40.65 | 37.30 | 39.25 | -9.75 | -19.35% | 13 | 41 | 55.10% |
| AMD250321C00130000 | 2024-05-01 12:36PM EDT | 130.00 | 35.20 | 34.30 | 35.90 | -12.01 | -25.44% | 2 | 72 | 53.63% |
| AMD250321C00135000 | 2024-05-01 3:44PM EDT | 135.00 | 32.50 | 31.90 | 33.30 | -12.47 | -27.73% | 27 | 26 | 53.30% |
| AMD250321C00140000 | 2024-05-01 3:35PM EDT | 140.00 | 30.58 | 29.40 | 30.95 | -11.72 | -27.71% | 87 | 97 | 52.84% |
| AMD250321C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 27.77 | 26.05 | 28.10 | -11.03 | -28.43% | 45 | 334 | 50.87% |
| AMD250321C00150000 | 2024-05-01 2:35PM EDT | 150.00 | 25.48 | 25.00 | 25.55 | -10.02 | -28.23% | 236 | 549 | 51.12% |
| AMD250321C00155000 | 2024-05-01 11:05AM EDT | 155.00 | 23.48 | 22.95 | 23.70 | -10.65 | -31.20% | 16 | 424 | 50.85% |
| AMD250321C00160000 | 2024-05-01 3:43PM EDT | 160.00 | 21.80 | 20.95 | 21.75 | -8.96 | -29.13% | 68 | 190 | 50.32% |
| AMD250321C00165000 | 2024-05-01 3:41PM EDT | 165.00 | 20.35 | 19.40 | 20.05 | -9.15 | -31.02% | 46 | 93 | 50.20% |
| AMD250321C00170000 | 2024-05-01 3:34PM EDT | 170.00 | 19.00 | 18.10 | 18.45 | -8.22 | -30.20% | 249 | 67 | 50.21% |
| AMD250321C00175000 | 2024-05-01 2:45PM EDT | 175.00 | 17.72 | 16.20 | 17.15 | -7.03 | -28.40% | 22 | 303 | 50.63% |
| AMD250321C00180000 | 2024-05-01 3:51PM EDT | 180.00 | 15.50 | 15.25 | 15.65 | -8.15 | -34.46% | 99 | 527 | 50.16% |
| AMD250321C00185000 | 2024-05-01 2:00PM EDT | 185.00 | 14.40 | 14.15 | 14.40 | -7.93 | -35.51% | 10 | 509 | 49.99% |
| AMD250321C00190000 | 2024-05-01 2:01PM EDT | 190.00 | 13.25 | 12.85 | 13.25 | -7.55 | -36.30% | 698 | 194 | 49.83% |
| AMD250321C00195000 | 2024-05-01 3:28PM EDT | 195.00 | 12.19 | 11.65 | 12.20 | -7.03 | -36.58% | 35 | 484 | 49.71% |
| AMD250321C00200000 | 2024-05-01 3:13PM EDT | 200.00 | 12.00 | 10.80 | 11.25 | -5.85 | -32.77% | 686 | 663 | 49.64% |
| AMD250321C00210000 | 2024-05-01 3:44PM EDT | 210.00 | 9.48 | 8.90 | 9.50 | -6.82 | -41.84% | 64 | 392 | 49.38% |
| AMD250321C00220000 | 2024-05-01 3:46PM EDT | 220.00 | 8.07 | 7.35 | 8.10 | -5.43 | -40.22% | 95 | 1,112 | 49.34% |
| AMD250321C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 6.43 | 6.55 | 6.95 | -5.54 | -46.28% | 8 | 82 | 49.40% |
| AMD250321C00240000 | 2024-05-01 3:16PM EDT | 240.00 | 6.35 | 5.15 | 5.85 | -4.25 | -40.09% | 2 | 58 | 49.15% |
| AMD250321C00250000 | 2024-05-01 2:39PM EDT | 250.00 | 5.25 | 4.80 | 4.95 | -3.43 | -39.52% | 12 | 180 | 49.00% |
| AMD250321C00260000 | 2024-05-01 3:05PM EDT | 260.00 | 4.60 | 4.05 | 5.25 | -2.95 | -39.07% | 1 | 1,433 | 50.30% |
| AMD250321C00270000 | 2024-05-01 3:37PM EDT | 270.00 | 3.75 | 3.45 | 3.65 | -1.45 | -27.88% | 40 | 107 | 49.10% |
| AMD250321C00280000 | 2024-05-01 2:07PM EDT | 280.00 | 3.13 | 2.65 | 3.75 | -2.95 | -48.52% | 12 | 401 | 51.36% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 290.00 | 4.20 | 1.65 | 2.83 | 0.00 | - | 4 | 110 | 49.71% |
| AMD250321C00300000 | 2024-05-01 3:55PM EDT | 300.00 | 2.24 | 2.21 | 2.40 | -2.18 | -49.32% | 21 | 53 | 49.54% |
| AMD250321C00310000 | 2024-05-01 3:00PM EDT | 310.00 | 2.30 | 1.49 | 2.40 | -1.36 | -37.16% | 2 | 15 | 51.11% |
| AMD250321C00320000 | 2024-05-01 2:05PM EDT | 320.00 | 1.85 | 1.62 | 2.00 | -2.00 | -51.95% | 10 | 29 | 50.68% |
| AMD250321C00330000 | 2024-05-01 10:12AM EDT | 330.00 | 1.69 | 1.36 | 2.54 | -1.29 | -43.29% | 10 | 207 | 51.84% |
| AMD250321C00340000 | 2024-05-01 11:26AM EDT | 340.00 | 1.34 | 1.28 | 2.21 | -1.36 | -50.37% | 7 | 93 | 52.08% |
| AMD250321C00350000 | 2024-05-01 10:27AM EDT | 350.00 | 1.25 | 0.27 | 1.90 | -1.05 | -45.65% | 6 | 67 | 54.24% |
| AMD250321C00360000 | 2024-05-01 10:20AM EDT | 360.00 | 1.20 | 0.64 | 2.35 | -0.92 | -43.40% | 2 | 87 | 53.10% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 50.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 1 | 6 | 59.91% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 55.00 | 0.50 | 0.00 | 2.57 | 0.00 | - | 2 | 2 | 64.75% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 1.12 | 0.31 | 1.09 | +0.32 | +40.00% | 1 | 3 | 52.76% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 17 | 52.39% |
| AMD250321P00075000 | 2024-04-30 3:24PM EDT | 75.00 | 1.60 | 0.00 | 3.45 | 0.00 | - | 10 | 140 | 59.63% |
| AMD250321P00080000 | 2024-04-26 12:40PM EDT | 80.00 | 1.55 | 1.43 | 1.99 | 0.00 | - | 1 | 21 | 46.94% |
| AMD250321P00085000 | 2024-04-29 10:46AM EDT | 85.00 | 2.31 | 1.60 | 2.64 | +0.32 | +16.08% | 1 | 537 | 46.45% |
| AMD250321P00090000 | 2024-05-01 1:33PM EDT | 90.00 | 3.15 | 2.33 | 3.60 | +0.57 | +22.09% | 13 | 205 | 46.74% |
| AMD250321P00095000 | 2024-05-01 3:44PM EDT | 95.00 | 3.80 | 3.85 | 4.15 | +1.10 | +40.74% | 10 | 543 | 44.78% |
| AMD250321P00100000 | 2024-05-01 3:44PM EDT | 100.00 | 4.80 | 3.70 | 5.15 | +1.05 | +28.00% | 130 | 403 | 44.17% |
| AMD250321P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 5.80 | 6.00 | 7.90 | +1.15 | +24.73% | 29 | 802 | 48.21% |
| AMD250321P00110000 | 2024-05-01 3:08PM EDT | 110.00 | 6.81 | 6.25 | 8.50 | +1.31 | +23.82% | 1 | 894 | 45.37% |
| AMD250321P00115000 | 2024-05-01 1:41PM EDT | 115.00 | 8.94 | 8.45 | 9.40 | +1.94 | +27.71% | 39 | 702 | 43.21% |
| AMD250321P00120000 | 2024-05-01 3:06PM EDT | 120.00 | 9.79 | 10.10 | 10.80 | +1.29 | +15.18% | 37 | 1,183 | 42.04% |
| AMD250321P00125000 | 2024-05-01 3:34PM EDT | 125.00 | 11.90 | 11.75 | 14.85 | +2.15 | +22.05% | 358 | 863 | 46.28% |
| AMD250321P00130000 | 2024-05-01 2:57PM EDT | 130.00 | 13.65 | 14.40 | 14.75 | +2.55 | +22.97% | 19 | 4,890 | 41.22% |
| AMD250321P00135000 | 2024-05-01 3:51PM EDT | 135.00 | 16.71 | 15.65 | 17.20 | +3.91 | +30.55% | 61 | 1,064 | 41.22% |
| AMD250321P00140000 | 2024-05-01 3:29PM EDT | 140.00 | 18.15 | 19.05 | 19.55 | +3.15 | +21.00% | 62 | 3,232 | 40.67% |
| AMD250321P00145000 | 2024-05-01 3:51PM EDT | 145.00 | 21.69 | 21.65 | 22.20 | +4.41 | +25.52% | 75 | 1,894 | 40.36% |
| AMD250321P00150000 | 2024-05-01 1:19PM EDT | 150.00 | 25.70 | 24.40 | 26.55 | +6.05 | +30.79% | 285 | 2,391 | 42.87% |
| AMD250321P00155000 | 2024-05-01 3:16PM EDT | 155.00 | 25.65 | 26.85 | 28.05 | +1.10 | +4.48% | 2 | 277 | 39.81% |
| AMD250321P00160000 | 2024-05-01 3:34PM EDT | 160.00 | 29.50 | 29.00 | 31.40 | +5.10 | +20.90% | 26 | 1,511 | 39.87% |
| AMD250321P00165000 | 2024-05-01 2:02PM EDT | 165.00 | 34.09 | 32.80 | 36.00 | +6.94 | +25.56% | 2 | 853 | 41.99% |
| AMD250321P00170000 | 2024-05-01 3:13PM EDT | 170.00 | 35.40 | 35.70 | 39.15 | +1.30 | +3.81% | 16 | 868 | 41.17% |
| AMD250321P00175000 | 2024-04-29 11:18AM EDT | 175.00 | 33.18 | 39.85 | 41.80 | 0.00 | - | 2 | 370 | 39.10% |
| AMD250321P00180000 | 2024-05-01 9:37AM EDT | 180.00 | 42.40 | 42.75 | 45.20 | +6.45 | +17.94% | 2 | 157 | 38.18% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 42.05 | 46.55 | 49.65 | 0.00 | - | 1 | 241 | 39.14% |
| AMD250321P00190000 | 2024-05-01 11:10AM EDT | 190.00 | 51.16 | 50.30 | 53.90 | +5.44 | +11.90% | 4 | 252 | 39.53% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 195.00 | 51.50 | 55.10 | 57.40 | 0.00 | - | 6 | 87 | 38.04% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 200.00 | 58.90 | 59.70 | 62.30 | +8.53 | +16.93% | 5 | 108 | 39.54% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 210.00 | 68.59 | 67.55 | 69.55 | 0.00 | - | 7 | 113 | 35.60% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 220.00 | 78.27 | 76.75 | 79.20 | +2.38 | +3.14% | 1 | 27 | 37.29% |
| AMD250321P00230000 | 2024-04-30 3:20PM EDT | 230.00 | 74.41 | 86.30 | 87.65 | 0.00 | - | 3 | 4 | 34.23% |
| AMD250321P00240000 | 2024-05-01 12:13PM EDT | 240.00 | 96.87 | 95.30 | 97.90 | +5.08 | +5.53% | 1 | 1 | 37.49% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 250.00 | 83.88 | 103.50 | 108.25 | 0.00 | - | - | 10 | 41.02% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 153.50 | 157.70 | 0.00 | - | - | 0 | 47.65% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 53.59% |
© 2024 Yahoo. All rights reserved.