Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
48,705.27+616.33(+1.28%)CMC Crypto 200
1,193.48-32.05(-2.62%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.88-2.34 (-2.20%)
At close: 4:00PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210924C00055000 | 2021-08-19 2:21PM EDT | 55.00 | 48.65 | 48.35 | 49.35 | 0.00 | - | - | 1 | 265.82% |
| AMD210924C00060000 | 2021-09-14 9:39AM EDT | 60.00 | 45.13 | 42.65 | 45.05 | 0.00 | - | 5 | 16 | 286.23% |
| AMD210924C00065000 | 2021-08-19 1:04PM EDT | 65.00 | 38.70 | 37.75 | 40.00 | 0.00 | - | - | 1 | 248.83% |
| AMD210924C00070000 | 2021-09-17 3:04PM EDT | 70.00 | 34.25 | 33.55 | 34.45 | -2.15 | -5.91% | 5 | 19 | 138.67% |
| AMD210924C00075000 | 2021-09-17 2:57PM EDT | 75.00 | 29.16 | 28.80 | 29.30 | -2.44 | -7.72% | 9 | 3 | 124.22% |
| AMD210924C00080000 | 2021-09-17 3:51PM EDT | 80.00 | 23.92 | 23.80 | 24.25 | -2.48 | -9.39% | 8 | 24 | 100.00% |
| AMD210924C00085000 | 2021-09-17 12:33PM EDT | 85.00 | 19.25 | 18.90 | 19.05 | -0.19 | -0.98% | 10 | 86 | 74.41% |
| AMD210924C00090000 | 2021-09-17 3:37PM EDT | 90.00 | 13.99 | 13.95 | 14.05 | -2.53 | -15.31% | 122 | 845 | 58.40% |
| AMD210924C00095000 | 2021-09-17 3:46PM EDT | 95.00 | 9.05 | 9.10 | 9.20 | -2.35 | -20.61% | 51 | 418 | 50.00% |
| AMD210924C00096000 | 2021-09-17 2:35PM EDT | 96.00 | 8.50 | 8.15 | 8.25 | -1.26 | -12.91% | 20 | 21 | 47.56% |
| AMD210924C00097000 | 2021-09-17 3:59PM EDT | 97.00 | 7.25 | 7.20 | 7.30 | -2.40 | -24.87% | 16 | 36 | 44.68% |
| AMD210924C00098000 | 2021-09-17 3:54PM EDT | 98.00 | 6.30 | 6.30 | 6.40 | -2.55 | -28.81% | 283 | 253 | 42.97% |
| AMD210924C00099000 | 2021-09-17 3:57PM EDT | 99.00 | 5.40 | 5.45 | 5.50 | -0.80 | -12.90% | 129 | 305 | 40.58% |
| AMD210924C00100000 | 2021-09-17 3:54PM EDT | 100.00 | 4.63 | 4.60 | 4.70 | -1.97 | -29.85% | 627 | 357 | 39.89% |
| AMD210924C00101000 | 2021-09-17 3:54PM EDT | 101.00 | 3.85 | 3.80 | 3.90 | -1.95 | -33.62% | 90 | 212 | 38.18% |
| AMD210924C00102000 | 2021-09-17 3:57PM EDT | 102.00 | 3.10 | 3.10 | 3.20 | -1.85 | -37.37% | 386 | 653 | 37.45% |
| AMD210924C00103000 | 2021-09-17 3:57PM EDT | 103.00 | 2.51 | 2.47 | 2.51 | -1.59 | -38.78% | 1,501 | 2,167 | 35.69% |
| AMD210924C00104000 | 2021-09-17 3:59PM EDT | 104.00 | 1.95 | 1.93 | 1.95 | -1.47 | -42.98% | 3,572 | 2,487 | 35.01% |
| AMD210924C00105000 | 2021-09-17 4:02PM EDT | 105.00 | 1.48 | 1.48 | 1.49 | -1.31 | -46.95% | 9,399 | 8,350 | 34.67% |
| AMD210924C00106000 | 2021-09-17 3:59PM EDT | 106.00 | 1.11 | 1.10 | 1.11 | -1.16 | -51.10% | 10,441 | 7,933 | 34.38% |
| AMD210924C00107000 | 2021-09-17 3:59PM EDT | 107.00 | 0.81 | 0.81 | 0.83 | -1.00 | -55.25% | 7,194 | 5,125 | 34.64% |
| AMD210924C00108000 | 2021-09-17 4:02PM EDT | 108.00 | 0.60 | 0.59 | 0.60 | -0.84 | -58.33% | 12,861 | 6,022 | 34.67% |
| AMD210924C00109000 | 2021-09-17 3:59PM EDT | 109.00 | 0.44 | 0.43 | 0.45 | -0.70 | -61.40% | 2,357 | 3,283 | 35.40% |
| AMD210924C00110000 | 2021-09-17 3:58PM EDT | 110.00 | 0.33 | 0.31 | 0.33 | -0.55 | -62.50% | 8,461 | 7,615 | 35.94% |
| AMD210924C00111000 | 2021-09-17 3:57PM EDT | 111.00 | 0.24 | 0.23 | 0.24 | -0.45 | -65.22% | 1,438 | 2,380 | 36.43% |
| AMD210924C00112000 | 2021-09-17 3:57PM EDT | 112.00 | 0.18 | 0.17 | 0.18 | -0.37 | -67.27% | 1,733 | 1,929 | 37.31% |
| AMD210924C00113000 | 2021-09-17 3:57PM EDT | 113.00 | 0.13 | 0.13 | 0.14 | -0.29 | -69.05% | 1,544 | 2,054 | 38.48% |
| AMD210924C00114000 | 2021-09-17 3:57PM EDT | 114.00 | 0.11 | 0.10 | 0.11 | -0.26 | -70.27% | 367 | 1,018 | 39.55% |
| AMD210924C00115000 | 2021-09-17 3:59PM EDT | 115.00 | 0.09 | 0.08 | 0.09 | -0.20 | -68.97% | 1,322 | 5,833 | 41.02% |
| AMD210924C00116000 | 2021-09-17 3:21PM EDT | 116.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 702 | 4,581 | 41.80% |
| AMD210924C00117000 | 2021-09-17 3:35PM EDT | 117.00 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 75 | 1,332 | 44.53% |
| AMD210924C00118000 | 2021-09-17 3:24PM EDT | 118.00 | 0.07 | 0.05 | 0.06 | -0.09 | -56.25% | 140 | 1,295 | 46.09% |
| AMD210924C00119000 | 2021-09-17 3:54PM EDT | 119.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 46 | 3,715 | 47.27% |
| AMD210924C00120000 | 2021-09-17 3:35PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,955 | 5,793 | 48.05% |
| AMD210924C00121000 | 2021-09-17 11:22AM EDT | 121.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 63 | 376 | 50.39% |
| AMD210924C00122000 | 2021-09-16 3:19PM EDT | 122.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 2 | 233 | 51.95% |
| AMD210924C00123000 | 2021-09-17 3:47PM EDT | 123.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 48 | 551 | 51.56% |
| AMD210924C00124000 | 2021-09-17 2:31PM EDT | 124.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 96 | 826 | 53.91% |
| AMD210924C00125000 | 2021-09-17 2:58PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 165 | 2,830 | 56.25% |
| AMD210924C00126000 | 2021-09-17 2:24PM EDT | 126.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 239 | 57.81% |
| AMD210924C00127000 | 2021-09-16 12:42PM EDT | 127.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 108 | 58.59% |
| AMD210924C00128000 | 2021-09-17 3:28PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 23 | 76 | 60.55% |
| AMD210924C00129000 | 2021-09-17 1:39PM EDT | 129.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 159 | 62.50% |
| AMD210924C00130000 | 2021-09-17 2:58PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 58 | 570 | 62.50% |
| AMD210924C00131000 | 2021-09-14 3:07PM EDT | 131.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2,399 | 2,505 | 61.72% |
| AMD210924C00132000 | 2021-09-14 2:37PM EDT | 132.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 164 | 350 | 64.06% |
| AMD210924C00135000 | 2021-09-16 3:52PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 660 | 68.75% |
| AMD210924C00140000 | 2021-09-15 2:17PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,409 | 76.56% |
| AMD210924C00145000 | 2021-09-14 1:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 81.25% |
| AMD210924C00150000 | 2021-09-17 1:06PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 22 | 159 | 87.50% |
| AMD210924C00155000 | 2021-09-16 3:34PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 79 | 93.75% |
| AMD210924C00160000 | 2021-09-17 2:51PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 20 | 179 | 110.94% |
| AMD210924C00165000 | 2021-09-17 12:44PM EDT | 165.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 222 | 106.25% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210924P00055000 | 2021-09-10 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 75 | 76 | 178.13% |
| AMD210924P00060000 | 2021-09-17 2:33PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 131.25% |
| AMD210924P00065000 | 2021-09-14 11:37AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 160 | 112.50% |
| AMD210924P00070000 | 2021-09-17 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 321 | 96.88% |
| AMD210924P00075000 | 2021-09-17 3:30PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 274 | 603 | 92.19% |
| AMD210924P00080000 | 2021-09-17 3:48PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2,154 | 663 | 81.25% |
| AMD210924P00085000 | 2021-09-17 3:36PM EDT | 85.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 371 | 1,298 | 70.31% |
| AMD210924P00090000 | 2021-09-17 3:56PM EDT | 90.00 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 2,304 | 1,447 | 58.98% |
| AMD210924P00095000 | 2021-09-17 3:54PM EDT | 95.00 | 0.26 | 0.25 | 0.27 | +0.11 | +73.33% | 2,031 | 3,298 | 47.85% |
| AMD210924P00096000 | 2021-09-17 3:49PM EDT | 96.00 | 0.32 | 0.30 | 0.32 | +0.15 | +88.24% | 157 | 484 | 45.61% |
| AMD210924P00097000 | 2021-09-17 3:57PM EDT | 97.00 | 0.37 | 0.37 | 0.39 | +0.17 | +85.00% | 1,586 | 1,951 | 43.65% |
| AMD210924P00098000 | 2021-09-17 3:57PM EDT | 98.00 | 0.46 | 0.46 | 0.48 | +0.20 | +76.92% | 657 | 1,262 | 41.80% |
| AMD210924P00099000 | 2021-09-17 3:57PM EDT | 99.00 | 0.61 | 0.58 | 0.60 | +0.30 | +96.77% | 3,591 | 1,230 | 40.09% |
| AMD210924P00100000 | 2021-09-17 3:59PM EDT | 100.00 | 0.75 | 0.75 | 0.77 | +0.36 | +92.31% | 2,780 | 3,999 | 38.77% |
| AMD210924P00101000 | 2021-09-17 3:59PM EDT | 101.00 | 0.98 | 0.96 | 0.98 | +0.46 | +88.46% | 2,027 | 3,460 | 37.40% |
| AMD210924P00102000 | 2021-09-17 3:57PM EDT | 102.00 | 1.25 | 1.25 | 1.27 | +0.57 | +83.82% | 2,462 | 3,059 | 36.52% |
| AMD210924P00103000 | 2021-09-17 3:59PM EDT | 103.00 | 1.62 | 1.60 | 1.64 | +0.70 | +76.09% | 2,041 | 2,240 | 35.89% |
| AMD210924P00104000 | 2021-09-17 3:59PM EDT | 104.00 | 2.08 | 2.02 | 2.06 | +0.88 | +73.33% | 2,823 | 4,673 | 34.82% |
| AMD210924P00105000 | 2021-09-17 3:57PM EDT | 105.00 | 2.58 | 2.56 | 2.62 | +1.01 | +64.33% | 3,819 | 4,158 | 34.86% |
| AMD210924P00106000 | 2021-09-17 3:58PM EDT | 106.00 | 3.20 | 3.20 | 3.25 | +1.20 | +60.00% | 2,037 | 1,347 | 34.77% |
| AMD210924P00107000 | 2021-09-17 3:16PM EDT | 107.00 | 3.92 | 3.90 | 4.00 | +1.33 | +51.35% | 2,023 | 1,345 | 35.69% |
| AMD210924P00108000 | 2021-09-17 3:44PM EDT | 108.00 | 4.80 | 4.65 | 4.75 | +1.56 | +48.15% | 292 | 713 | 35.35% |
| AMD210924P00109000 | 2021-09-17 3:31PM EDT | 109.00 | 5.57 | 5.50 | 5.60 | +1.67 | +42.82% | 143 | 568 | 36.23% |
| AMD210924P00110000 | 2021-09-17 3:49PM EDT | 110.00 | 6.45 | 6.40 | 6.50 | +1.95 | +43.33% | 613 | 1,170 | 37.55% |
| AMD210924P00111000 | 2021-09-17 3:02PM EDT | 111.00 | 7.40 | 7.30 | 7.40 | +2.13 | +40.42% | 201 | 318 | 37.99% |
| AMD210924P00112000 | 2021-09-17 3:45PM EDT | 112.00 | 7.90 | 8.25 | 8.35 | +1.60 | +25.40% | 28 | 656 | 39.55% |
| AMD210924P00113000 | 2021-09-17 3:33PM EDT | 113.00 | 9.05 | 9.15 | 9.30 | +1.50 | +19.87% | 12 | 165 | 40.63% |
| AMD210924P00114000 | 2021-09-17 3:11PM EDT | 114.00 | 10.05 | 10.20 | 10.25 | +1.55 | +18.24% | 29 | 74 | 40.92% |
| AMD210924P00115000 | 2021-09-17 3:32PM EDT | 115.00 | 11.16 | 11.10 | 11.25 | +1.51 | +15.65% | 45 | 391 | 43.95% |
| AMD210924P00116000 | 2021-09-10 12:57PM EDT | 116.00 | 11.40 | 12.15 | 12.25 | +0.20 | +1.79% | 4 | 67 | 46.88% |
| AMD210924P00117000 | 2021-09-17 1:00PM EDT | 117.00 | 12.85 | 13.15 | 13.20 | -0.35 | -2.65% | 762 | 7 | 45.51% |
| AMD210924P00118000 | 2021-09-14 12:57PM EDT | 118.00 | 11.90 | 14.10 | 14.25 | 0.00 | - | 2 | 33 | 52.54% |
| AMD210924P00119000 | 2021-09-10 1:22PM EDT | 119.00 | 14.95 | 15.10 | 15.20 | +2.18 | +17.07% | 20 | 71 | 50.78% |
| AMD210924P00120000 | 2021-09-17 3:40PM EDT | 120.00 | 16.15 | 16.10 | 16.20 | +1.65 | +11.38% | 14 | 86 | 53.52% |
| AMD210924P00121000 | 2021-09-08 9:33AM EDT | 121.00 | 13.09 | 17.05 | 17.20 | 0.00 | - | 1 | 67 | 55.86% |
| AMD210924P00123000 | 2021-09-17 2:55PM EDT | 123.00 | 18.90 | 18.85 | 19.25 | +0.10 | +0.53% | 9 | 5 | 66.02% |
| AMD210924P00125000 | 2021-09-17 10:00AM EDT | 125.00 | 20.10 | 21.05 | 21.30 | -0.45 | -2.19% | 1 | 36 | 62.11% |
| AMD210924P00128000 | 2021-09-17 2:39PM EDT | 128.00 | 23.95 | 24.05 | 24.25 | +1.50 | +6.68% | 2 | 11 | 63.67% |
| AMD210924P00129000 | 2021-09-13 11:34AM EDT | 129.00 | 25.35 | 24.95 | 25.35 | 0.00 | - | 4 | 0 | 65.63% |
| AMD210924P00130000 | 2021-09-10 10:41AM EDT | 130.00 | 25.91 | 25.80 | 26.45 | 0.00 | - | 2 | 2 | 56.25% |
| AMD210924P00131000 | 2021-08-24 9:30AM EDT | 131.00 | 22.55 | 26.80 | 27.35 | 0.00 | - | - | 8 | 94.34% |
| AMD210924P00132000 | 2021-09-17 10:40AM EDT | 132.00 | 27.10 | 27.65 | 28.25 | -1.30 | -4.58% | 2 | 6 | 87.70% |
| AMD210924P00135000 | 2021-09-17 12:47PM EDT | 135.00 | 30.40 | 30.85 | 31.25 | 0.00 | - | 18 | 2 | 94.53% |
| AMD210924P00140000 | 2021-09-17 3:54PM EDT | 140.00 | 36.25 | 35.95 | 36.20 | +1.79 | +5.19% | 3 | 2 | 98.05% |
| AMD210924P00150000 | 2021-09-09 9:50AM EDT | 150.00 | 46.10 | 45.75 | 46.50 | 0.00 | - | 6 | 7 | 87.50% |
© 2021 Verizon Media. All rights reserved.
