Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,315.82 +7.92 (+0.24%) Nikkei
39,004.18 +387.08 (+1.00%) Hang Seng
18,924.68 -270.92 (-1.41%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,426.14 -471.44 (-0.67%) CMC Crypto 200
1,509.84 -16.58 (-1.09%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00140000 | 2024-05-22 3:15PM EDT | 2024-05-24 | 24.70 | 25.25 | 26.45 | +0.27 | +1.11% | 43 | 3,840 | 138.09% |
| AMD240531C00140000 | 2024-05-22 12:20PM EDT | 2024-05-31 | 27.75 | 25.20 | 26.35 | +1.75 | +6.73% | 11 | 980 | 61.82% |
| AMD240607C00140000 | 2024-05-22 2:47PM EDT | 2024-06-07 | 25.20 | 25.60 | 27.00 | +0.22 | +0.88% | 3 | 773 | 59.40% |
| AMD240614C00140000 | 2024-05-22 1:52PM EDT | 2024-06-14 | 26.00 | 26.35 | 27.35 | +0.40 | +1.56% | 25 | 1,459 | 57.42% |
| AMD240621C00140000 | 2024-05-22 2:20PM EDT | 2024-06-21 | 26.15 | 26.55 | 27.65 | +0.36 | +1.40% | 77 | 6,966 | 53.00% |
| AMD240628C00140000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 26.65 | 26.70 | 28.60 | 0.00 | - | 1 | 197 | 52.67% |
| AMD240719C00140000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 28.10 | 27.95 | 28.85 | +0.31 | +1.12% | 67 | 962 | 49.66% |
| AMD240816C00140000 | 2024-05-22 2:00PM EDT | 2024-08-16 | 30.10 | 30.45 | 31.10 | -0.10 | -0.33% | 24 | 2,586 | 51.00% |
| AMD240920C00140000 | 2024-05-22 3:58PM EDT | 2024-09-20 | 32.71 | 32.55 | 33.20 | +0.01 | +0.03% | 13 | 4,758 | 50.35% |
| AMD241018C00140000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 34.95 | 34.00 | 35.10 | -0.47 | -1.33% | 1 | 147 | 51.12% |
| AMD241115C00140000 | 2024-05-22 12:05PM EDT | 2024-11-15 | 38.45 | 36.00 | 37.60 | +2.25 | +6.22% | 3 | 104 | 51.50% |
| AMD241220C00140000 | 2024-05-22 12:28PM EDT | 2024-12-20 | 37.93 | 38.45 | 39.35 | +1.08 | +2.93% | 21 | 334 | 52.16% |
| AMD250117C00140000 | 2024-05-22 3:27PM EDT | 2025-01-17 | 39.62 | 39.95 | 40.60 | -0.46 | -1.15% | 17 | 5,333 | 52.12% |
| AMD250321C00140000 | 2024-05-20 12:24PM EDT | 2025-03-21 | 44.40 | 42.30 | 43.90 | 0.00 | - | 1 | 187 | 52.00% |
| AMD250620C00140000 | 2024-05-22 11:15AM EDT | 2025-06-20 | 49.80 | 47.10 | 48.35 | +2.80 | +5.96% | 2 | 2,389 | 53.59% |
| AMD250815C00140000 | 2024-05-22 3:16PM EDT | 2025-08-15 | 49.55 | 49.55 | 51.35 | -0.50 | -1.00% | 5 | 36 | 54.54% |
| AMD251219C00140000 | 2024-05-22 9:51AM EDT | 2025-12-19 | 56.00 | 54.15 | 56.60 | +1.76 | +3.24% | 3 | 1,445 | 55.24% |
| AMD260116C00140000 | 2024-05-22 2:52PM EDT | 2026-01-16 | 55.23 | 55.15 | 57.05 | +0.10 | +0.18% | 7 | 2,492 | 54.96% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 59.95 | 62.00 | 0.00 | - | 8 | 104 | 55.22% |
| AMD261218C00140000 | 2024-05-22 10:11AM EDT | 2026-12-18 | 67.50 | 65.00 | 67.65 | +1.65 | +2.51% | 4 | 115 | 55.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00140000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 893 | 2,003 | 98.44% |
| AMD240531P00140000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 305 | 2,269 | 54.20% |
| AMD240607P00140000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.30 | 0.26 | 0.30 | +0.04 | +15.38% | 267 | 1,390 | 47.90% |
| AMD240614P00140000 | 2024-05-22 3:51PM EDT | 2024-06-14 | 0.54 | 0.44 | 0.50 | +0.08 | +17.39% | 118 | 772 | 44.53% |
| AMD240621P00140000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.69 | 0.63 | 0.68 | +0.07 | +11.29% | 1,972 | 12,298 | 41.92% |
| AMD240628P00140000 | 2024-05-22 3:39PM EDT | 2024-06-28 | 0.90 | 0.71 | 0.94 | +0.05 | +5.88% | 124 | 387 | 41.04% |
| AMD240719P00140000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 1.63 | 1.58 | 1.63 | +0.01 | +0.62% | 728 | 7,439 | 38.51% |
| AMD240816P00140000 | 2024-05-22 3:49PM EDT | 2024-08-16 | 3.46 | 3.30 | 3.45 | 0.00 | - | 225 | 9,862 | 41.37% |
| AMD240920P00140000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 5.05 | 4.60 | 4.85 | +0.18 | +3.70% | 254 | 9,547 | 40.32% |
| AMD241018P00140000 | 2024-05-22 2:55PM EDT | 2024-10-18 | 5.95 | 5.70 | 5.90 | +0.05 | +0.85% | 9 | 4,283 | 39.80% |
| AMD241115P00140000 | 2024-05-22 3:34PM EDT | 2024-11-15 | 7.55 | 7.25 | 7.60 | -0.05 | -0.66% | 38 | 1,705 | 41.43% |
| AMD241220P00140000 | 2024-05-22 3:42PM EDT | 2024-12-20 | 8.70 | 8.45 | 8.80 | -0.17 | -1.92% | 40 | 1,968 | 40.92% |
| AMD250117P00140000 | 2024-05-22 3:24PM EDT | 2025-01-17 | 9.65 | 9.40 | 9.70 | -0.05 | -0.52% | 183 | 11,369 | 40.58% |
| AMD250321P00140000 | 2024-05-20 12:20PM EDT | 2025-03-21 | 11.50 | 11.65 | 12.80 | +0.05 | +0.44% | 1 | 5,027 | 42.47% |
| AMD250620P00140000 | 2024-05-22 10:19AM EDT | 2025-06-20 | 14.05 | 13.40 | 14.85 | -0.60 | -4.10% | 2 | 2,532 | 40.86% |
| AMD250815P00140000 | 2024-05-20 9:43AM EDT | 2025-08-15 | 15.38 | 14.90 | 17.20 | 0.00 | - | 1 | 74 | 42.07% |
| AMD251219P00140000 | 2024-05-20 2:02PM EDT | 2025-12-19 | 18.70 | 18.45 | 19.55 | 0.00 | - | 9 | 447 | 40.56% |
| AMD260116P00140000 | 2024-05-21 11:35AM EDT | 2026-01-16 | 19.66 | 18.30 | 20.25 | 0.00 | - | 6 | 5,667 | 40.58% |
| AMD260618P00140000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 22.27 | 21.65 | 22.90 | 0.00 | - | 167 | 191 | 39.55% |
| AMD261218P00140000 | 2024-05-22 9:38AM EDT | 2026-12-18 | 24.60 | 24.40 | 25.85 | -0.42 | -1.68% | 1 | 383 | 38.79% |
© 2024 Yahoo. All rights reserved.