Singapore markets open in 2 hours
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,364.33 -577.95 (-0.86%) CMC Crypto 200
1,355.00 -18.84 (-1.37%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.40 | +0.08 | +25.81% | 5,467 | 2,915 | 60.84% |
| AMD240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.76 | 0.76 | 0.79 | +0.16 | +26.67% | 1,052 | 2,546 | 49.22% |
| AMD240607C00185000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.35 | 1.33 | 1.38 | +0.26 | +23.85% | 546 | 7,823 | 46.83% |
| AMD240614C00185000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 1.96 | 1.85 | 1.98 | +0.28 | +16.67% | 478 | 759 | 45.58% |
| AMD240621C00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.36 | 2.16 | 2.40 | +0.26 | +12.38% | 2,981 | 7,489 | 43.63% |
| AMD240628C00185000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 2.92 | 2.81 | 2.96 | +0.37 | +14.51% | 153 | 182 | 43.18% |
| AMD240719C00185000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.65 | +0.40 | +9.64% | 668 | 11,139 | 42.86% |
| AMD240816C00185000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 7.90 | 7.80 | 7.90 | +0.65 | +8.97% | 1,675 | 5,576 | 46.76% |
| AMD240920C00185000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 10.40 | 10.35 | 10.50 | +0.50 | +5.05% | 120 | 2,386 | 46.85% |
| AMD241018C00185000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 12.25 | 12.20 | 12.35 | +0.45 | +3.81% | 119 | 2,192 | 46.86% |
| AMD241115C00185000 | 2024-05-17 3:25PM EDT | 2024-11-15 | 14.63 | 14.85 | 15.05 | -0.12 | -0.81% | 146 | 509 | 49.04% |
| AMD241220C00185000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 16.20 | 17.00 | 17.20 | 0.00 | - | 126 | 1,155 | 49.20% |
| AMD250117C00185000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 18.05 | 18.55 | 18.80 | -0.45 | -2.43% | 71 | 3,077 | 49.29% |
| AMD250321C00185000 | 2024-05-17 12:50PM EDT | 2025-03-21 | 22.60 | 21.45 | 22.55 | -1.01 | -4.28% | 5 | 764 | 50.18% |
| AMD250620C00185000 | 2024-05-17 2:04PM EDT | 2025-06-20 | 26.35 | 26.80 | 28.10 | -0.65 | -2.41% | 17 | 652 | 51.23% |
| AMD250815C00185000 | 2024-05-17 2:13PM EDT | 2025-08-15 | 28.85 | 29.10 | 30.15 | -2.62 | -8.33% | 1 | 91 | 50.94% |
| AMD251219C00185000 | 2024-05-17 1:38PM EDT | 2025-12-19 | 35.08 | 34.55 | 36.20 | +7.53 | +27.33% | 8 | 777 | 52.06% |
| AMD260116C00185000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 35.43 | 35.20 | 37.35 | -2.57 | -6.76% | 4 | 355 | 51.93% |
| AMD260618C00185000 | 2024-05-13 4:07PM EDT | 2026-06-18 | 34.30 | 41.40 | 43.15 | 0.00 | - | 469 | 172 | 52.87% |
| AMD261218C00185000 | 2024-05-17 11:05AM EDT | 2026-12-18 | 49.51 | 47.15 | 48.90 | +2.02 | +4.25% | 1 | 203 | 53.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00185000 | 2024-05-17 2:51PM EDT | 2024-05-24 | 22.05 | 20.60 | 21.00 | +0.01 | +0.05% | 61 | 25 | 55.76% |
| AMD240531P00185000 | 2024-05-17 10:22AM EDT | 2024-05-31 | 20.15 | 20.95 | 21.20 | +0.85 | +4.40% | 51 | 7 | 46.92% |
| AMD240607P00185000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 20.95 | 21.25 | 21.65 | -5.27 | -20.10% | 3 | 17 | 43.75% |
| AMD240614P00185000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 20.40 | 21.65 | 22.05 | +20.40 | - | 10 | 2 | 41.50% |
| AMD240621P00185000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 22.25 | 21.90 | 22.40 | +0.34 | +1.55% | 10 | 3,735 | 39.73% |
| AMD240628P00185000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 23.10 | 21.80 | 23.50 | +23.10 | - | 607 | 300 | 43.19% |
| AMD240719P00185000 | 2024-05-16 11:12AM EDT | 2024-07-19 | 22.13 | 23.55 | 23.90 | 0.00 | - | 16 | 1,097 | 37.04% |
| AMD240816P00185000 | 2024-05-17 2:16PM EDT | 2024-08-16 | 27.35 | 25.80 | 26.45 | -2.38 | -8.01% | 482 | 719 | 40.05% |
| AMD240920P00185000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 27.60 | 27.65 | 28.15 | +1.14 | +4.31% | 1 | 2,027 | 38.88% |
| AMD241018P00185000 | 2024-05-15 3:46PM EDT | 2024-10-18 | 31.95 | 28.80 | 29.45 | 0.00 | - | 2 | 319 | 38.43% |
| AMD241115P00185000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 38.00 | 30.65 | 31.35 | 0.00 | - | 30 | 1,294 | 39.66% |
| AMD241220P00185000 | 2024-05-17 11:06AM EDT | 2024-12-20 | 31.25 | 32.05 | 32.60 | -0.73 | -2.28% | 1 | 648 | 38.86% |
| AMD250117P00185000 | 2024-05-16 11:41AM EDT | 2025-01-17 | 31.97 | 33.15 | 34.15 | 0.00 | - | 1 | 1,510 | 39.53% |
| AMD250321P00185000 | 2024-05-17 10:41AM EDT | 2025-03-21 | 34.35 | 34.50 | 37.05 | -12.53 | -26.73% | 14 | 241 | 40.13% |
| AMD250620P00185000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 37.20 | 37.35 | 38.70 | -1.15 | -3.00% | 36 | 408 | 37.68% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 38.90 | 40.35 | 0.00 | - | 1 | 62 | 37.55% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 41.85 | 43.35 | 0.00 | - | 6 | 136 | 36.85% |
| AMD260116P00185000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 47.85 | 42.95 | 44.10 | 0.00 | - | 1 | 146 | 36.88% |
| AMD260618P00185000 | 2024-05-17 11:59AM EDT | 2026-06-18 | 46.13 | 46.05 | 47.70 | +0.03 | +0.07% | 1 | 288 | 36.77% |
| AMD261218P00185000 | 2024-05-17 10:23AM EDT | 2026-12-18 | 49.88 | 48.90 | 50.70 | +0.03 | +0.06% | 6 | 330 | 35.87% |
© 2024 Yahoo. All rights reserved.