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
63,997.75 -637.74 (-0.99%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00130000 | 2024-04-26 3:16PM EDT | 2024-04-26 | 26.90 | 25.60 | 29.30 | +3.27 | +13.84% | 4 | 68 | 161.72% |
| AMD240503C00130000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 27.80 | 27.10 | 28.75 | +3.20 | +13.01% | 50 | 132 | 85.79% |
| AMD240510C00130000 | 2024-04-26 1:08PM EDT | 2024-05-10 | 28.60 | 27.70 | 28.85 | +6.15 | +27.39% | 2 | 47 | 70.90% |
| AMD240517C00130000 | 2024-04-26 2:46PM EDT | 2024-05-17 | 28.10 | 28.50 | 28.75 | +2.27 | +8.79% | 52 | 298 | 64.16% |
| AMD240524C00130000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 29.80 | 28.40 | 29.95 | +5.68 | +23.55% | 12 | 1,182 | 62.50% |
| AMD240531C00130000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 30.10 | 28.80 | 30.25 | +2.53 | +9.18% | 3 | 20 | 59.51% |
| AMD240621C00130000 | 2024-04-26 12:42PM EDT | 2024-06-21 | 30.85 | 30.35 | 31.15 | +3.35 | +12.18% | 12 | 6,964 | 55.79% |
| AMD240719C00130000 | 2024-04-26 12:34PM EDT | 2024-07-19 | 33.01 | 32.20 | 32.90 | +3.66 | +12.47% | 6 | 548 | 54.70% |
| AMD240816C00130000 | 2024-04-26 12:58PM EDT | 2024-08-16 | 35.41 | 34.25 | 35.00 | +4.74 | +15.45% | 2 | 234 | 55.69% |
| AMD240920C00130000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 32.85 | 36.20 | 37.05 | 0.00 | - | 1 | 1,509 | 55.26% |
| AMD241018C00130000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 33.54 | 37.60 | 38.55 | 0.00 | - | 1 | 235 | 54.94% |
| AMD241115C00130000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 40.72 | 39.65 | 40.50 | +4.62 | +12.80% | 1 | 351 | 56.38% |
| AMD241220C00130000 | 2024-04-26 1:08PM EDT | 2024-12-20 | 42.25 | 41.20 | 41.90 | +5.06 | +13.61% | 7 | 155 | 55.70% |
| AMD250117C00130000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 43.00 | 42.50 | 43.50 | +3.35 | +8.45% | 9 | 7,295 | 56.01% |
| AMD250321C00130000 | 2024-04-25 9:50AM EDT | 2025-03-21 | 41.25 | 45.40 | 45.95 | 0.00 | - | 4 | 72 | 55.85% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 49.50 | 48.85 | 50.25 | +8.50 | +20.73% | 2 | 411 | 56.42% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 49.25 | 52.75 | 0.00 | - | 1 | 15 | 55.44% |
| AMD251219C00130000 | 2024-04-23 11:46AM EDT | 2025-12-19 | 52.60 | 53.85 | 58.20 | 0.00 | - | 1 | 587 | 56.86% |
| AMD260116C00130000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 53.79 | 55.55 | 58.25 | 0.00 | - | 4 | 267 | 56.88% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 60.75 | 63.00 | 0.00 | - | 1 | 8 | 57.65% |
| AMD261218C00130000 | 2024-04-25 2:10PM EDT | 2026-12-18 | 64.85 | 63.60 | 67.45 | 0.00 | - | 3 | 53 | 56.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00130000 | 2024-04-26 3:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 4,185 | 125.00% |
| AMD240503P00130000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.23 | -0.20 | -46.51% | 1,997 | 2,604 | 72.27% |
| AMD240510P00130000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.49 | 0.45 | 0.48 | -0.30 | -37.97% | 862 | 714 | 60.99% |
| AMD240517P00130000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.80 | 0.76 | 0.80 | -0.32 | -28.57% | 418 | 3,741 | 56.84% |
| AMD240524P00130000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 1.25 | 1.02 | 1.25 | -0.39 | -23.78% | 63 | 957 | 54.69% |
| AMD240531P00130000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 1.55 | 1.20 | 1.67 | -0.32 | -17.11% | 171 | 291 | 52.54% |
| AMD240621P00130000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 2.36 | 2.32 | 2.37 | -0.54 | -18.62% | 462 | 5,601 | 49.11% |
| AMD240719P00130000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 3.45 | 3.35 | 3.45 | -0.67 | -16.26% | 231 | 2,527 | 46.23% |
| AMD240816P00130000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 5.05 | 4.90 | 5.05 | -0.52 | -9.34% | 5 | 2,028 | 47.03% |
| AMD240920P00130000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 6.30 | 6.15 | 7.25 | -0.60 | -8.70% | 19 | 5,560 | 48.76% |
| AMD241018P00130000 | 2024-04-26 10:17AM EDT | 2024-10-18 | 7.00 | 7.05 | 7.20 | -0.80 | -10.26% | 1 | 773 | 44.56% |
| AMD241115P00130000 | 2024-04-26 1:27PM EDT | 2024-11-15 | 8.40 | 8.45 | 8.60 | -1.60 | -16.00% | 10 | 1,039 | 45.35% |
| AMD241220P00130000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 9.65 | 9.40 | 9.55 | -0.70 | -6.76% | 8 | 1,462 | 44.33% |
| AMD250117P00130000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 10.35 | 10.15 | 10.50 | -0.67 | -6.08% | 331 | 11,010 | 44.21% |
| AMD250321P00130000 | 2024-04-26 10:35AM EDT | 2025-03-21 | 12.10 | 11.80 | 12.60 | -0.55 | -4.35% | 1 | 3,788 | 44.20% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 15.31 | 13.05 | 14.40 | 0.00 | - | 266 | 5,867 | 42.44% |
| AMD250815P00130000 | 2024-04-22 11:39AM EDT | 2025-08-15 | 18.15 | 14.50 | 15.90 | 0.00 | - | 6 | 142 | 42.44% |
| AMD251219P00130000 | 2024-04-23 1:32PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.40 | 0.00 | - | 1 | 584 | 41.53% |
| AMD260116P00130000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 18.49 | 16.60 | 20.15 | -1.56 | -7.78% | 10 | 1,929 | 43.17% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 2026-06-18 | 20.00 | 19.80 | 21.35 | 0.00 | - | 250 | 404 | 40.31% |
| AMD261218P00130000 | 2024-04-26 1:12PM EDT | 2026-12-18 | 23.30 | 22.90 | 24.05 | -0.70 | -2.92% | 21 | 89 | 39.50% |
© 2024 Yahoo. All rights reserved.