Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,312.60 +4.70 (+0.14%) Nikkei
38,878.34 +261.24 (+0.68%) Hang Seng
18,883.84 -311.76 (-1.62%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,435.91 -566.33 (-0.81%) CMC Crypto 200
1,511.94 -14.48 (-0.95%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00340000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 287.50% |
| AMD240531C00340000 | 2024-05-16 10:03AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 45 | 137.50% |
| AMD240621C00340000 | 2024-05-17 9:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,983 | 75.00% |
| AMD240719C00340000 | 2024-05-20 11:25AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 470 | 63.67% |
| AMD240816C00340000 | 2024-05-22 10:43AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 14 | 1,427 | 57.03% |
| AMD240920C00340000 | 2024-05-22 10:19AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.22 | 0.00 | - | 2 | 474 | 52.20% |
| AMD241018C00340000 | 2024-05-20 12:18PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.36 | 0.00 | - | 11 | 3,378 | 50.32% |
| AMD241115C00340000 | 2024-05-17 12:35PM EDT | 2024-11-15 | 0.71 | 0.63 | 0.79 | 0.00 | - | 8 | 538 | 51.61% |
| AMD241220C00340000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 1.07 | 0.95 | 1.11 | 0.00 | - | 10 | 230 | 50.13% |
| AMD250117C00340000 | 2024-05-22 11:48AM EDT | 2025-01-17 | 1.31 | 1.34 | 1.47 | -0.02 | -1.50% | 6 | 1,515 | 50.21% |
| AMD250321C00340000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 2.55 | 1.83 | 2.77 | +0.05 | +2.00% | 1 | 99 | 50.76% |
| AMD250620C00340000 | 2024-05-22 11:13AM EDT | 2025-06-20 | 4.85 | 4.15 | 5.50 | +0.35 | +7.78% | 1 | 504 | 50.73% |
| AMD251219C00340000 | 2024-05-15 2:37PM EDT | 2025-12-19 | 7.25 | 8.10 | 9.65 | 0.00 | - | 10 | 105 | 51.04% |
| AMD260116C00340000 | 2024-05-17 2:08PM EDT | 2026-01-16 | 9.10 | 8.45 | 10.20 | 0.00 | - | 1 | 116 | 50.73% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 11.60 | 12.10 | 0.00 | - | 1 | 4 | 47.93% |
| AMD261218C00340000 | 2024-05-10 10:11AM EDT | 2026-12-18 | 14.80 | 16.75 | 19.90 | 0.00 | - | 14 | 82 | 50.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 150.68% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 113.90% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 40.60% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 52.87% |
© 2024 Yahoo. All rights reserved.