Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,997.70 -678.56 (-1.05%) CMC Crypto 200
1,332.18 -64.36 (-4.61%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-26 12:33PM EDT | 2024-04-26 | 52.56 | 51.10 | 52.85 | +6.23 | +13.45% | 5 | 13 | 453.32% |
| AMD240503C00105000 | 2024-04-26 12:33PM EDT | 2024-05-03 | 52.68 | 52.10 | 53.15 | +5.47 | +11.59% | 2 | 21 | 145.51% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 52.15 | 52.85 | 0.00 | - | - | 1 | 98.24% |
| AMD240517C00105000 | 2024-04-26 11:44AM EDT | 2024-05-17 | 53.40 | 52.50 | 53.40 | +5.10 | +10.56% | 2 | 70 | 99.90% |
| AMD240524C00105000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 47.71 | 52.40 | 53.60 | 0.00 | - | 1 | 12 | 88.33% |
| AMD240531C00105000 | 2024-04-26 11:10AM EDT | 2024-05-31 | 53.38 | 52.80 | 53.30 | +5.69 | +11.93% | 3 | 7 | 80.42% |
| AMD240621C00105000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 45.61 | 53.55 | 53.90 | 0.00 | - | 1 | 4,595 | 74.02% |
| AMD240719C00105000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 55.20 | 54.65 | 54.85 | +5.85 | +11.85% | 1 | 218 | 70.15% |
| AMD240816C00105000 | 2024-04-26 10:07AM EDT | 2024-08-16 | 55.40 | 55.45 | 55.65 | +10.00 | +22.03% | 1 | 100 | 66.32% |
| AMD240920C00105000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 51.20 | 56.30 | 56.95 | 0.00 | - | 27 | 318 | 63.73% |
| AMD241018C00105000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 52.80 | 57.00 | 58.05 | 0.00 | - | 1 | 9 | 62.55% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 58.45 | 58.95 | 0.00 | - | 2 | 26 | 62.79% |
| AMD241220C00105000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 57.72 | 59.50 | 60.65 | +3.32 | +6.10% | 1 | 56 | 62.82% |
| AMD250117C00105000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 59.60 | 60.50 | 60.90 | 0.00 | - | 2 | 5,648 | 61.43% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 53.10 | 62.35 | 63.20 | 0.00 | - | 7 | 15 | 61.04% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 64.53 | 63.90 | 65.90 | 0.00 | - | 2 | 487 | 59.08% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 65.50 | 69.50 | 0.00 | - | 1 | 26 | 61.14% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 69.10 | 71.25 | 0.00 | - | 2 | 426 | 59.43% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 70.95 | 71.90 | 0.00 | - | 2 | 271 | 60.39% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 74.00 | 76.85 | 0.00 | - | 10 | 6 | 60.70% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 77.25 | 80.60 | 0.00 | - | 7 | 45 | 59.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 250.00% |
| AMD240503P00105000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 336 | 98.44% |
| AMD240510P00105000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 72 | 78.13% |
| AMD240517P00105000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 592 | 69.53% |
| AMD240524P00105000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.18 | 0.02 | 0.35 | -0.16 | -47.06% | 1 | 13 | 69.82% |
| AMD240531P00105000 | 2024-04-24 2:10PM EDT | 2024-05-31 | 0.29 | 0.06 | 0.40 | 0.00 | - | 1 | 19 | 64.84% |
| AMD240621P00105000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 0.37 | 0.38 | 0.39 | -0.11 | -22.92% | 4 | 7,849 | 56.20% |
| AMD240719P00105000 | 2024-04-26 11:03AM EDT | 2024-07-19 | 0.70 | 0.70 | 0.72 | -0.12 | -14.63% | 15 | 2,552 | 51.76% |
| AMD240816P00105000 | 2024-04-26 2:00PM EDT | 2024-08-16 | 1.25 | 1.23 | 1.27 | -0.13 | -9.42% | 17 | 272 | 50.93% |
| AMD240920P00105000 | 2024-04-26 10:34AM EDT | 2024-09-20 | 1.84 | 1.78 | 1.83 | -0.37 | -16.74% | 1 | 5,341 | 49.02% |
| AMD241018P00105000 | 2024-04-26 11:38AM EDT | 2024-10-18 | 2.29 | 2.28 | 2.34 | -0.25 | -9.84% | 6 | 558 | 48.12% |
| AMD241115P00105000 | 2024-04-26 10:03AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 103 | 252 | 48.65% |
| AMD241220P00105000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 3.69 | 3.50 | 3.65 | -0.46 | -11.08% | 1 | 289 | 47.36% |
| AMD250117P00105000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 4.25 | 4.00 | 4.15 | -0.20 | -4.49% | 4 | 10,837 | 46.79% |
| AMD250321P00105000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 5.10 | 5.10 | 5.30 | -0.49 | -8.77% | 3 | 484 | 45.94% |
| AMD250620P00105000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 6.65 | 6.70 | 6.90 | -0.40 | -5.67% | 35 | 2,790 | 45.07% |
| AMD250815P00105000 | 2024-04-25 9:35AM EDT | 2025-08-15 | 8.68 | 7.55 | 8.15 | 0.00 | - | 10 | 127 | 45.39% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 9.40 | 10.10 | 0.00 | - | 2 | 447 | 44.42% |
| AMD260116P00105000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 9.87 | 9.80 | 10.10 | -0.90 | -8.36% | 2 | 359 | 43.42% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 11.65 | 12.70 | 0.00 | - | 1 | 68 | 43.49% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 13.50 | 15.40 | 0.00 | - | 1 | 28 | 43.27% |
© 2024 Yahoo. All rights reserved.