Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,677.73 -362.41 (-0.53%) CMC Crypto 200
1,463.84 -20.85 (-1.40%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00300000 | 2024-05-23 2:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240621C00300000 | 2024-05-28 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AMD240719C00300000 | 2024-05-28 2:23PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| AMD240816C00300000 | 2024-05-28 3:20PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 25.00% |
| AMD240920C00300000 | 2024-05-28 3:46PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| AMD241018C00300000 | 2024-05-28 12:51PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| AMD241115C00300000 | 2024-05-28 2:04PM EDT | 2024-11-15 | 1.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD241220C00300000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMD250117C00300000 | 2024-05-28 3:51PM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 12.50% |
| AMD250321C00300000 | 2024-05-28 1:01PM EDT | 2025-03-21 | 5.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250620C00300000 | 2024-05-28 3:01PM EDT | 2025-06-20 | 7.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD250815C00300000 | 2024-05-28 12:46PM EDT | 2025-08-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219C00300000 | 2024-05-28 3:57PM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260116C00300000 | 2024-05-28 12:47PM EDT | 2026-01-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618C00300000 | 2024-05-23 2:25PM EDT | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00300000 | 2024-05-28 3:28PM EDT | 2026-12-18 | 25.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 277.55% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 180.96% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 78.72% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 70.81% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 106.35% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 139.40 | 141.45 | 0.00 | - | - | 0 | 65.52% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 68.37% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 43.12% |
| AMD260618P00300000 | 2024-05-21 10:27AM EDT | 2026-06-18 | 137.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD261218P00300000 | 2024-05-24 3:51PM EDT | 2026-12-18 | 136.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.