Singapore markets close in 20 minutes
Straits Times Index
3,328.35 +9.90 (+0.30%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,308.21 -9.38 (-0.11%) Bitcoin USD
67,955.70 -783.21 (-1.14%) CMC Crypto 200
1,475.86 -20.60 (-1.38%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00120000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 50.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240607C00120000 | 2024-05-24 2:55PM EDT | 2024-06-07 | 47.05 | 46.35 | 46.85 | 0.00 | - | 18 | 0 | 97.27% |
| AMD240614C00120000 | 2024-05-22 10:03AM EDT | 2024-06-14 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00120000 | 2024-05-23 3:11PM EDT | 2024-06-21 | 39.32 | 46.70 | 48.10 | 0.00 | - | 35 | 0 | 86.08% |
| AMD240628C00120000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 47.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00120000 | 2024-05-24 9:38AM EDT | 2024-07-19 | 41.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240816C00120000 | 2024-05-24 2:07PM EDT | 2024-08-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240920C00120000 | 2024-05-24 10:54AM EDT | 2024-09-20 | 48.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD241018C00120000 | 2024-05-24 9:48AM EDT | 2024-10-18 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115C00120000 | 2024-05-23 10:49AM EDT | 2024-11-15 | 47.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00120000 | 2024-05-24 2:52PM EDT | 2024-12-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00120000 | 2024-05-24 2:12PM EDT | 2025-01-17 | 55.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250321C00120000 | 2024-05-23 1:55PM EDT | 2025-03-21 | 52.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD250620C00120000 | 2024-05-24 12:40PM EDT | 2025-06-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00120000 | 2024-05-23 1:57PM EDT | 2025-08-15 | 57.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD251219C00120000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 65.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116C00120000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 65.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD260618C00120000 | 2024-05-23 10:36AM EDT | 2026-06-18 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00120000 | 2024-05-24 3:30PM EDT | 2026-12-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00120000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| AMD240607P00120000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240614P00120000 | 2024-05-24 3:32PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240621P00120000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMD240628P00120000 | 2024-05-24 1:54PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240719P00120000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 12.50% |
| AMD240816P00120000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD240920P00120000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AMD241018P00120000 | 2024-05-24 2:33PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| AMD241115P00120000 | 2024-05-24 10:40AM EDT | 2024-11-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241220P00120000 | 2024-05-24 2:57PM EDT | 2024-12-20 | 3.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AMD250117P00120000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AMD250321P00120000 | 2024-05-24 11:33AM EDT | 2025-03-21 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620P00120000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AMD250815P00120000 | 2024-05-24 10:00AM EDT | 2025-08-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD251219P00120000 | 2024-05-23 9:37AM EDT | 2025-12-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00120000 | 2024-05-23 1:52PM EDT | 2026-01-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD260618P00120000 | 2024-05-24 10:21AM EDT | 2026-06-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00120000 | 2024-05-24 10:42AM EDT | 2026-12-18 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.