Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,888.80 -1,908.48 (-3.04%) CMC Crypto 200
1,262.02 -95.99 (-7.07%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00110000 | 2024-05-10 9:45AM EDT | 2024-05-17 | 42.10 | 41.00 | 42.40 | -0.70 | -1.64% | 25 | 405 | 139.06% |
| AMD240524C00110000 | 2024-05-08 2:04PM EDT | 2024-05-24 | 43.70 | 41.45 | 43.05 | 0.00 | - | 3 | 9 | 91.60% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 34.93 | 41.05 | 42.65 | 0.00 | - | 1 | 7 | 87.60% |
| AMD240607C00110000 | 2024-05-06 3:43PM EDT | 2024-06-07 | 45.89 | 40.65 | 42.85 | 0.00 | - | 3 | 8 | 80.18% |
| AMD240621C00110000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 42.85 | 42.20 | 43.30 | -0.75 | -1.72% | 11 | 6,187 | 63.75% |
| AMD240719C00110000 | 2024-05-09 12:46PM EDT | 2024-07-19 | 43.80 | 43.00 | 44.05 | -0.65 | -1.46% | 2 | 176 | 58.23% |
| AMD240816C00110000 | 2024-05-07 9:48AM EDT | 2024-08-16 | 49.35 | 44.25 | 44.80 | 0.00 | - | 2 | 45 | 56.76% |
| AMD240920C00110000 | 2024-05-10 2:53PM EDT | 2024-09-20 | 46.23 | 45.45 | 46.00 | -1.15 | -2.43% | 11 | 714 | 55.35% |
| AMD241018C00110000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 50.50 | 46.40 | 47.00 | 0.00 | - | 1 | 74 | 54.74% |
| AMD241115C00110000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 42.10 | 47.00 | 48.40 | 0.00 | - | 10 | 71 | 54.48% |
| AMD241220C00110000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 50.00 | 49.00 | 49.70 | 0.00 | - | 1 | 68 | 55.70% |
| AMD250117C00110000 | 2024-05-10 10:21AM EDT | 2025-01-17 | 51.15 | 49.95 | 50.65 | -0.38 | -0.74% | 1 | 4,806 | 55.46% |
| AMD250321C00110000 | 2024-05-09 3:41PM EDT | 2025-03-21 | 53.11 | 50.30 | 52.80 | 0.00 | - | 1 | 158 | 52.98% |
| AMD250620C00110000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 57.60 | 55.10 | 55.90 | 0.00 | - | 1 | 356 | 55.68% |
| AMD250815C00110000 | 2024-05-06 10:53AM EDT | 2025-08-15 | 62.20 | 56.10 | 58.35 | 0.00 | - | 1 | 7 | 55.78% |
| AMD251219C00110000 | 2024-05-02 2:43PM EDT | 2025-12-19 | 57.35 | 59.90 | 61.45 | 0.00 | - | 2 | 673 | 55.71% |
| AMD260116C00110000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 62.80 | 60.75 | 62.45 | +5.65 | +9.89% | 1 | 403 | 56.06% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 64.95 | 67.25 | 0.00 | - | 1 | 6 | 57.24% |
| AMD261218C00110000 | 2024-05-02 10:41AM EDT | 2026-12-18 | 64.76 | 68.85 | 72.10 | 0.00 | - | 4 | 64 | 57.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00110000 | 2024-05-10 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,544 | 78.13% |
| AMD240524P00110000 | 2024-05-09 10:28AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 195 | 65.23% |
| AMD240531P00110000 | 2024-05-09 9:44AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.05 | 0.00 | - | 7 | 222 | 54.30% |
| AMD240607P00110000 | 2024-05-10 1:49PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 8 | 87 | 50.98% |
| AMD240614P00110000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 0.11 | 0.09 | 0.13 | -0.09 | -45.00% | 5 | 3 | 49.81% |
| AMD240621P00110000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 10 | 12,590 | 46.39% |
| AMD240719P00110000 | 2024-05-10 2:33PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | -0.03 | -7.32% | 26 | 2,479 | 42.43% |
| AMD240816P00110000 | 2024-05-10 2:14PM EDT | 2024-08-16 | 0.93 | 0.91 | 0.98 | -0.05 | -5.10% | 10 | 819 | 43.41% |
| AMD240920P00110000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 1.54 | 1.48 | 1.59 | -0.05 | -3.14% | 10 | 6,899 | 42.15% |
| AMD241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 2.14 | 2.02 | 2.10 | 0.00 | - | 11 | 804 | 41.47% |
| AMD241115P00110000 | 2024-05-10 11:41AM EDT | 2024-11-15 | 3.04 | 2.90 | 3.05 | -0.01 | -0.33% | 66 | 908 | 43.04% |
| AMD241220P00110000 | 2024-05-07 3:44PM EDT | 2024-12-20 | 3.70 | 3.55 | 3.65 | 0.00 | - | 1,511 | 2,659 | 42.04% |
| AMD250117P00110000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.15 | -0.05 | -1.19% | 206 | 16,993 | 41.52% |
| AMD250321P00110000 | 2024-05-10 1:42PM EDT | 2025-03-21 | 5.45 | 5.35 | 5.55 | -0.10 | -1.80% | 4 | 1,147 | 41.53% |
| AMD250620P00110000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 7.15 | 7.10 | 8.25 | -0.15 | -2.05% | 18 | 7,051 | 43.40% |
| AMD250815P00110000 | 2024-05-06 9:45AM EDT | 2025-08-15 | 8.50 | 8.15 | 8.50 | 0.00 | - | 3 | 141 | 41.25% |
| AMD251219P00110000 | 2024-05-06 9:57AM EDT | 2025-12-19 | 10.50 | 10.15 | 10.50 | 0.00 | - | 4 | 2,146 | 40.49% |
| AMD260116P00110000 | 2024-05-07 1:35PM EDT | 2026-01-16 | 10.50 | 10.55 | 10.95 | 0.00 | - | 3 | 2,936 | 40.40% |
| AMD260618P00110000 | 2024-05-09 1:26PM EDT | 2026-06-18 | 12.85 | 12.65 | 15.50 | 0.00 | - | 1 | 571 | 43.58% |
| AMD261218P00110000 | 2024-05-08 11:27AM EDT | 2026-12-18 | 14.60 | 14.85 | 15.45 | -0.43 | -2.86% | 2 | 578 | 39.10% |
© 2024 Yahoo. All rights reserved.