Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,232.91 -34.04 (-0.65%) Dow
38,082.76 -358.78 (-0.93%) Nasdaq
16,737.37 -183.21 (-1.08%) Bitcoin USD
68,480.08 +1,158.68 (+1.72%) CMC Crypto 200
1,442.90 -12.96 (-0.89%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00150000 | 2024-05-30 3:22PM EDT | 2024-05-31 | 16.50 | 16.10 | 16.40 | +1.05 | +6.80% | 126 | 1,423 | 0.00% |
| AMD240607C00150000 | 2024-05-30 3:38PM EDT | 2024-06-07 | 16.80 | 16.55 | 17.00 | +0.95 | +5.99% | 470 | 1,185 | 50.24% |
| AMD240614C00150000 | 2024-05-30 2:05PM EDT | 2024-06-14 | 18.99 | 17.45 | 17.65 | +1.49 | +8.51% | 39 | 479 | 47.49% |
| AMD240621C00150000 | 2024-05-30 3:34PM EDT | 2024-06-21 | 18.30 | 18.10 | 18.25 | +0.33 | +1.84% | 370 | 11,280 | 45.70% |
| AMD240628C00150000 | 2024-05-30 3:34PM EDT | 2024-06-28 | 19.10 | 18.55 | 19.35 | +0.95 | +5.23% | 234 | 2,421 | 48.57% |
| AMD240705C00150000 | 2024-05-30 3:21PM EDT | 2024-07-05 | 20.30 | 19.00 | 19.95 | +1.70 | +9.14% | 15 | 77 | 47.61% |
| AMD240719C00150000 | 2024-05-30 3:03PM EDT | 2024-07-19 | 20.63 | 20.60 | 20.80 | +0.73 | +3.67% | 121 | 5,108 | 45.02% |
| AMD240816C00150000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 23.95 | 23.90 | 24.05 | +0.56 | +2.39% | 31 | 1,798 | 48.99% |
| AMD240920C00150000 | 2024-05-30 3:18PM EDT | 2024-09-20 | 27.18 | 26.50 | 26.70 | +0.73 | +2.76% | 20 | 1,969 | 49.05% |
| AMD241018C00150000 | 2024-05-30 12:23PM EDT | 2024-10-18 | 29.31 | 28.35 | 28.60 | +1.81 | +6.58% | 3 | 1,181 | 49.16% |
| AMD241115C00150000 | 2024-05-30 3:01PM EDT | 2024-11-15 | 32.05 | 30.85 | 31.10 | +1.95 | +6.48% | 29 | 1,071 | 50.81% |
| AMD241220C00150000 | 2024-05-30 3:36PM EDT | 2024-12-20 | 33.15 | 32.85 | 33.20 | +0.40 | +1.22% | 5 | 1,379 | 50.87% |
| AMD250117C00150000 | 2024-05-30 1:54PM EDT | 2025-01-17 | 36.00 | 34.30 | 34.70 | +2.10 | +6.19% | 20 | 9,872 | 50.80% |
| AMD250321C00150000 | 2024-05-30 1:46PM EDT | 2025-03-21 | 39.90 | 36.95 | 38.45 | +1.90 | +5.00% | 34 | 829 | 51.01% |
| AMD250620C00150000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 43.00 | 41.75 | 42.90 | +0.55 | +1.30% | 4 | 4,840 | 52.12% |
| AMD250815C00150000 | 2024-05-28 10:22AM EDT | 2025-08-15 | 46.90 | 44.90 | 45.70 | 0.00 | - | 1 | 163 | 53.25% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 41.00 | 51.00 | 0.00 | - | 2 | 5 | 50.82% |
| AMD251219C00150000 | 2024-05-29 3:22PM EDT | 2025-12-19 | 50.43 | 49.95 | 50.55 | 0.00 | - | 14 | 595 | 53.68% |
| AMD260116C00150000 | 2024-05-30 2:02PM EDT | 2026-01-16 | 52.60 | 51.00 | 52.20 | +1.56 | +3.06% | 7 | 1,324 | 54.21% |
| AMD260618C00150000 | 2024-05-29 10:06AM EDT | 2026-06-18 | 55.20 | 55.80 | 57.10 | 0.00 | - | 2 | 2,544 | 54.16% |
| AMD261218C00150000 | 2024-05-30 3:33PM EDT | 2026-12-18 | 62.50 | 60.60 | 62.90 | +0.57 | +0.92% | 5 | 377 | 54.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00150000 | 2024-05-30 2:46PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,952 | 7,786 | 60.94% |
| AMD240607P00150000 | 2024-05-30 3:34PM EDT | 2024-06-07 | 0.41 | 0.42 | 0.45 | -0.21 | -33.87% | 5,312 | 4,641 | 47.85% |
| AMD240614P00150000 | 2024-05-30 3:38PM EDT | 2024-06-14 | 1.01 | 0.96 | 0.99 | -0.17 | -14.41% | 615 | 2,371 | 44.70% |
| AMD240621P00150000 | 2024-05-30 3:37PM EDT | 2024-06-21 | 1.43 | 1.38 | 1.42 | -0.19 | -11.73% | 1,115 | 14,815 | 41.99% |
| AMD240628P00150000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 1.90 | 1.86 | 1.94 | -0.13 | -6.40% | 161 | 1,156 | 41.22% |
| AMD240705P00150000 | 2024-05-30 3:29PM EDT | 2024-07-05 | 2.08 | 2.20 | 2.29 | -0.32 | -13.33% | 89 | 261 | 39.62% |
| AMD240719P00150000 | 2024-05-30 3:33PM EDT | 2024-07-19 | 3.13 | 3.20 | 3.30 | -0.40 | -11.33% | 732 | 13,064 | 39.50% |
| AMD240816P00150000 | 2024-05-30 2:39PM EDT | 2024-08-16 | 5.66 | 5.80 | 5.90 | -0.54 | -8.71% | 438 | 6,550 | 42.45% |
| AMD240920P00150000 | 2024-05-30 3:22PM EDT | 2024-09-20 | 7.61 | 7.70 | 7.85 | -0.44 | -5.47% | 55 | 8,553 | 41.60% |
| AMD241018P00150000 | 2024-05-30 3:33PM EDT | 2024-10-18 | 8.83 | 9.00 | 9.10 | -0.17 | -1.89% | 247 | 3,375 | 40.79% |
| AMD241115P00150000 | 2024-05-30 2:29PM EDT | 2024-11-15 | 10.55 | 10.90 | 11.05 | -0.45 | -4.09% | 43 | 1,767 | 42.21% |
| AMD241220P00150000 | 2024-05-30 3:20PM EDT | 2024-12-20 | 12.01 | 12.25 | 12.40 | -0.59 | -4.68% | 34 | 1,994 | 41.50% |
| AMD250117P00150000 | 2024-05-30 1:42PM EDT | 2025-01-17 | 12.50 | 13.20 | 13.35 | -0.80 | -6.02% | 96 | 8,453 | 40.95% |
| AMD250321P00150000 | 2024-05-30 12:34PM EDT | 2025-03-21 | 15.29 | 15.30 | 15.65 | -0.16 | -1.04% | 10 | 4,208 | 40.64% |
| AMD250620P00150000 | 2024-05-30 10:53AM EDT | 2025-06-20 | 18.15 | 18.00 | 18.45 | -0.15 | -0.82% | 3 | 6,000 | 40.10% |
| AMD250815P00150000 | 2024-05-30 10:37AM EDT | 2025-08-15 | 20.35 | 19.65 | 20.20 | +1.97 | +10.72% | 72 | 79 | 40.14% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| AMD251219P00150000 | 2024-05-29 10:19AM EDT | 2025-12-19 | 23.04 | 22.70 | 23.25 | 0.00 | - | 3 | 4,167 | 39.50% |
| AMD260116P00150000 | 2024-05-30 12:30PM EDT | 2026-01-16 | 22.80 | 23.15 | 23.85 | -0.70 | -2.98% | 2 | 2,476 | 39.35% |
| AMD260618P00150000 | 2024-05-30 1:00PM EDT | 2026-06-18 | 26.20 | 26.10 | 26.95 | -0.36 | -1.36% | 3 | 94 | 38.73% |
| AMD261218P00150000 | 2024-05-30 12:17PM EDT | 2026-12-18 | 29.20 | 28.90 | 29.65 | +1.05 | +3.73% | 3 | 113 | 37.57% |
© 2024 Yahoo. All rights reserved.