Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,302.43 -11.62 (-0.35%) Nikkei
39,190.26 +120.58 (+0.31%) Hang Seng
19,243.35 -392.87 (-2.00%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,294.80 +4,614.52 (+6.92%) CMC Crypto 200
1,530.63 +176.22 (+13.02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 78.03 | 81.05 | 81.85 | 0.00 | - | 1 | 4 | 276.95% |
| AMD240531C00085000 | 2024-05-20 1:24PM EDT | 2024-05-31 | 82.74 | 81.15 | 81.90 | +14.74 | +21.68% | 1 | 1 | 178.32% |
| AMD240607C00085000 | 2024-05-20 1:24PM EDT | 2024-06-07 | 82.84 | 81.20 | 81.95 | +15.24 | +22.54% | 1 | 1 | 144.14% |
| AMD240614C00085000 | 2024-05-15 11:07AM EDT | 2024-06-14 | 73.03 | 81.30 | 82.10 | 0.00 | - | - | 2 | 130.27% |
| AMD240621C00085000 | 2024-05-15 1:06PM EDT | 2024-06-21 | 73.79 | 81.40 | 82.20 | 0.00 | - | 50 | 2,491 | 119.82% |
| AMD240719C00085000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 78.89 | 81.80 | 82.75 | 0.00 | - | 1 | 98 | 99.51% |
| AMD240816C00085000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 80.75 | 82.20 | 83.05 | 0.00 | - | 6 | 49 | 87.77% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 82.80 | 83.65 | 0.00 | - | 1 | 137 | 81.02% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 83.15 | 84.40 | 0.00 | - | 1 | 1 | 77.94% |
| AMD241115C00085000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 73.03 | 83.70 | 84.90 | 0.00 | - | 2 | 4 | 75.42% |
| AMD241220C00085000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 84.40 | 84.35 | 85.60 | 0.00 | - | 2 | 38 | 73.10% |
| AMD250117C00085000 | 2024-05-15 2:42PM EDT | 2025-01-17 | 78.33 | 84.80 | 85.80 | 0.00 | - | 10 | 1,669 | 70.50% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 74.03 | 84.75 | 87.60 | 0.00 | - | 5 | 7 | 66.80% |
| AMD250620C00085000 | 2024-05-15 11:04AM EDT | 2025-06-20 | 80.26 | 86.95 | 89.05 | 0.00 | - | 1 | 59 | 65.31% |
| AMD250815C00085000 | 2024-05-17 3:58PM EDT | 2025-08-15 | 87.50 | 87.45 | 91.05 | 0.00 | - | 1 | 115 | 65.11% |
| AMD251219C00085000 | 2024-05-20 9:52AM EDT | 2025-12-19 | 92.18 | 90.45 | 93.25 | +3.93 | +4.45% | 16 | 370 | 64.45% |
| AMD260116C00085000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 91.90 | 91.55 | 93.60 | 0.00 | - | 5 | 82 | 64.75% |
| AMD260618C00085000 | 2024-05-15 10:48AM EDT | 2026-06-18 | 87.00 | 94.10 | 96.90 | 0.00 | - | 10 | 18 | 64.16% |
| AMD261218C00085000 | 2024-05-08 1:03PM EDT | 2026-12-18 | 86.02 | 96.65 | 100.00 | 0.00 | - | 1 | 31 | 62.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00085000 | 2024-05-09 1:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| AMD240531P00085000 | 2024-05-09 12:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 128.13% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 93.75% |
| AMD240614P00085000 | 2024-05-16 12:00PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 97.66% |
| AMD240621P00085000 | 2024-05-16 10:56AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 15,727 | 82.03% |
| AMD240719P00085000 | 2024-05-20 1:16PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 837 | 60.94% |
| AMD240816P00085000 | 2024-05-20 1:46PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 1 | 282 | 55.76% |
| AMD240920P00085000 | 2024-05-17 12:30PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.19 | 0.00 | - | 4 | 7,053 | 52.34% |
| AMD241018P00085000 | 2024-05-20 10:57AM EDT | 2024-10-18 | 0.25 | 0.23 | 0.29 | -0.02 | -7.41% | 1 | 167 | 50.20% |
| AMD241115P00085000 | 2024-05-17 12:32PM EDT | 2024-11-15 | 0.44 | 0.38 | 0.46 | 0.00 | - | 10 | 367 | 50.49% |
| AMD241220P00085000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 0.64 | 0.53 | 0.66 | 0.00 | - | 1 | 300 | 49.19% |
| AMD250117P00085000 | 2024-05-17 10:30AM EDT | 2025-01-17 | 0.75 | 0.65 | 0.79 | 0.00 | - | 4 | 10,661 | 47.85% |
| AMD250321P00085000 | 2024-05-20 1:20PM EDT | 2025-03-21 | 1.11 | 0.86 | 1.51 | -0.10 | -8.26% | 1 | 537 | 48.80% |
| AMD250620P00085000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 2.10 | 1.63 | 2.32 | 0.00 | - | 1 | 1,759 | 47.51% |
| AMD250815P00085000 | 2024-05-15 3:39PM EDT | 2025-08-15 | 2.70 | 2.13 | 2.55 | 0.00 | - | 2 | 99 | 45.57% |
| AMD251219P00085000 | 2024-05-20 12:47PM EDT | 2025-12-19 | 3.15 | 3.25 | 3.65 | -1.25 | -28.41% | 3 | 1,211 | 44.52% |
| AMD260116P00085000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 4.25 | 3.45 | 4.50 | 0.00 | - | 10 | 1,572 | 46.33% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 48.16% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 6.15 | 7.10 | 0.00 | - | 1 | 950 | 43.34% |
© 2024 Yahoo. All rights reserved.