Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,271.15 +40.10 (+0.49%) Bitcoin USD
67,247.02 -1,091.25 (-1.60%) CMC Crypto 200
1,418.55 -10.02 (-0.70%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00210000 | 2024-05-31 10:01AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 818 | 162.50% |
| AMD240607C00210000 | 2024-05-31 10:25AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 54 | 705 | 62.50% |
| AMD240614C00210000 | 2024-05-31 10:37AM EDT | 2024-06-14 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 130 | 338 | 55.08% |
| AMD240621C00210000 | 2024-05-31 10:46AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 63 | 7,578 | 50.29% |
| AMD240628C00210000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 0.34 | 0.25 | 0.31 | -0.04 | -10.53% | 3 | 319 | 48.93% |
| AMD240705C00210000 | 2024-05-31 10:03AM EDT | 2024-07-05 | 0.62 | 0.35 | 0.42 | -0.11 | -15.07% | 11 | 37 | 46.36% |
| AMD240712C00210000 | 2024-05-30 3:05PM EDT | 2024-07-12 | 0.87 | 0.50 | 2.32 | 0.00 | - | 1 | 1 | 55.19% |
| AMD240719C00210000 | 2024-05-31 11:02AM EDT | 2024-07-19 | 0.79 | 0.77 | 0.80 | -0.22 | -21.78% | 268 | 6,414 | 44.78% |
| AMD240816C00210000 | 2024-05-31 10:43AM EDT | 2024-08-16 | 2.45 | 2.47 | 2.52 | -0.45 | -15.52% | 259 | 3,847 | 48.12% |
| AMD240920C00210000 | 2024-05-31 10:13AM EDT | 2024-09-20 | 4.27 | 4.25 | 4.35 | -0.48 | -10.11% | 28 | 3,490 | 47.82% |
| AMD241018C00210000 | 2024-05-31 10:46AM EDT | 2024-10-18 | 5.75 | 5.70 | 5.80 | -0.33 | -5.43% | 150 | 1,564 | 47.66% |
| AMD241115C00210000 | 2024-05-31 10:58AM EDT | 2024-11-15 | 8.05 | 7.85 | 8.00 | -0.50 | -5.85% | 2 | 818 | 49.70% |
| AMD241220C00210000 | 2024-05-31 10:37AM EDT | 2024-12-20 | 9.82 | 9.80 | 9.90 | -0.83 | -7.79% | 295 | 1,110 | 49.79% |
| AMD250117C00210000 | 2024-05-31 10:35AM EDT | 2025-01-17 | 11.15 | 11.00 | 11.20 | -0.95 | -7.85% | 209 | 3,186 | 49.51% |
| AMD250321C00210000 | 2024-05-31 10:44AM EDT | 2025-03-21 | 14.37 | 14.20 | 14.60 | -0.88 | -5.77% | 2 | 1,024 | 50.22% |
| AMD250620C00210000 | 2024-05-30 12:30PM EDT | 2025-06-20 | 19.44 | 18.65 | 19.05 | -0.53 | -2.65% | 1 | 0 | 50.55% |
| AMD250815C00210000 | 2024-05-30 10:49AM EDT | 2025-08-15 | 20.90 | 20.80 | 21.65 | -1.33 | -5.98% | 1 | 305 | 50.64% |
| AMD251219C00210000 | 2024-05-30 1:20PM EDT | 2025-12-19 | 29.25 | 26.40 | 27.10 | +1.09 | +3.87% | 1 | 430 | 51.56% |
| AMD260116C00210000 | 2024-05-31 9:37AM EDT | 2026-01-16 | 30.08 | 27.40 | 28.05 | -1.84 | -5.76% | 2 | 0 | 51.51% |
| AMD260618C00210000 | 2024-05-28 3:36PM EDT | 2026-06-18 | 38.53 | 33.05 | 34.00 | 0.00 | - | 3 | 0 | 52.20% |
| AMD261218C00210000 | 2024-05-29 11:34AM EDT | 2026-12-18 | 41.45 | 38.65 | 39.95 | 0.00 | - | 13 | 0 | 52.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 46.65 | 47.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 43.64 | 46.30 | 47.25 | 0.00 | - | - | 0 | 0.00% |
| AMD240614P00210000 | 2024-05-23 10:29AM EDT | 2024-06-14 | 44.47 | 46.95 | 47.60 | 0.00 | - | - | 0 | 52.34% |
| AMD240621P00210000 | 2024-05-30 9:35AM EDT | 2024-06-21 | 45.50 | 46.70 | 47.35 | -1.50 | -3.19% | 11 | 26 | 0.00% |
| AMD240628P00210000 | 2024-05-31 10:08AM EDT | 2024-06-28 | 41.45 | 46.50 | 47.45 | +3.00 | +7.80% | 4 | 10 | 0.00% |
| AMD240705P00210000 | 2024-05-30 2:51PM EDT | 2024-07-05 | 42.49 | 46.65 | 47.45 | -0.02 | -0.05% | 10 | 25 | 0.00% |
| AMD240719P00210000 | 2024-05-30 2:20PM EDT | 2024-07-19 | 42.55 | 47.10 | 48.00 | +3.63 | +9.33% | 1 | 27 | 39.89% |
| AMD240816P00210000 | 2024-05-28 11:34AM EDT | 2024-08-16 | 39.65 | 48.05 | 48.50 | 0.00 | - | 11 | 868 | 37.31% |
| AMD240920P00210000 | 2024-05-29 2:57PM EDT | 2024-09-20 | 46.72 | 48.75 | 49.25 | 0.00 | - | 1 | 611 | 35.78% |
| AMD241018P00210000 | 2024-05-28 10:02AM EDT | 2024-10-18 | 46.00 | 49.40 | 49.90 | 0.00 | - | 3 | 204 | 35.08% |
| AMD241115P00210000 | 2024-05-21 11:22AM EDT | 2024-11-15 | 49.52 | 50.70 | 50.95 | 0.00 | - | 2 | 221 | 35.96% |
| AMD241220P00210000 | 2024-05-28 1:49PM EDT | 2024-12-20 | 44.50 | 51.65 | 52.20 | 0.00 | - | 3 | 217 | 36.48% |
| AMD250117P00210000 | 2024-05-29 10:06AM EDT | 2025-01-17 | 51.49 | 52.25 | 52.95 | 0.00 | - | 5 | 591 | 36.17% |
| AMD250321P00210000 | 2024-05-22 3:56PM EDT | 2025-03-21 | 52.85 | 53.95 | 54.95 | 0.00 | - | 2 | 115 | 36.41% |
| AMD250620P00210000 | 2024-05-30 10:12AM EDT | 2025-06-20 | 55.20 | 55.30 | 57.30 | -3.76 | -6.38% | 3 | 313 | 35.97% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 56.55 | 59.95 | 0.00 | - | 100 | 91 | 37.75% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 58.95 | 61.00 | 0.00 | - | 4 | 19 | 34.71% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 2026-01-16 | 59.10 | 60.35 | 62.90 | 0.00 | - | 7 | 239 | 36.33% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 43.86% |
| AMD261218P00210000 | 2024-05-30 11:43AM EDT | 2026-12-18 | 64.99 | 65.25 | 67.70 | +3.42 | +5.55% | 1 | 66 | 33.86% |
© 2024 Yahoo. All rights reserved.