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
63,906.01 -1,073.57 (-1.65%) CMC Crypto 200
1,383.71 -12.82 (-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:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00135000 | 2024-04-26 3:10PM EDT | 2024-04-26 | 22.23 | 20.80 | 23.00 | +3.52 | +18.81% | 26 | 149 | 210.74% |
| AMD240503C00135000 | 2024-04-26 2:52PM EDT | 2024-05-03 | 22.85 | 22.85 | 23.50 | +2.58 | +12.73% | 10 | 79 | 79.54% |
| AMD240510C00135000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 16.10 | 22.55 | 24.35 | 0.00 | - | 2 | 31 | 63.18% |
| AMD240517C00135000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 24.12 | 23.60 | 24.55 | +2.47 | +11.41% | 14 | 1,253 | 60.33% |
| AMD240524C00135000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 24.96 | 24.50 | 25.75 | +1.94 | +8.43% | 20 | 4,022 | 62.62% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 22.20 | 24.55 | 26.15 | 0.00 | - | 2 | 9 | 57.98% |
| AMD240621C00135000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 27.13 | 26.75 | 27.15 | +3.33 | +13.99% | 78 | 4,215 | 55.48% |
| AMD240719C00135000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 25.75 | 28.25 | 28.85 | 0.00 | - | 99 | 748 | 52.52% |
| AMD240816C00135000 | 2024-04-26 11:46AM EDT | 2024-08-16 | 31.60 | 30.60 | 31.50 | +2.65 | +9.15% | 3 | 598 | 54.64% |
| AMD240920C00135000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 33.30 | 32.75 | 33.65 | +2.60 | +8.47% | 1 | 2,373 | 54.32% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 33.41 | 34.30 | 35.20 | 0.00 | - | 1 | 110 | 54.08% |
| AMD241115C00135000 | 2024-04-26 12:23PM EDT | 2024-11-15 | 37.33 | 36.35 | 37.20 | +4.66 | +14.26% | 1 | 195 | 55.36% |
| AMD241220C00135000 | 2024-04-26 9:52AM EDT | 2024-12-20 | 36.75 | 38.30 | 38.95 | +5.65 | +18.17% | 1 | 118 | 55.43% |
| AMD250117C00135000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 40.55 | 38.70 | 40.45 | +2.85 | +7.56% | 12 | 6,449 | 54.52% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 39.45 | 41.60 | 44.30 | 0.00 | - | 6 | 25 | 55.64% |
| AMD250620C00135000 | 2024-04-26 2:01PM EDT | 2025-06-20 | 46.55 | 46.30 | 47.75 | +3.95 | +9.27% | 1 | 980 | 56.31% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 52.65% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 46.75 | 52.95 | 54.60 | 0.00 | - | 12 | 171 | 56.85% |
| AMD260116C00135000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 52.42 | 53.80 | 54.95 | 0.00 | - | 1 | 830 | 56.43% |
| AMD260618C00135000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 59.55 | 58.10 | 61.35 | +8.45 | +16.54% | 1 | 25 | 57.55% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 2026-12-18 | 56.55 | 62.15 | 65.85 | 0.00 | - | 1 | 46 | 56.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00135000 | 2024-04-26 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 489 | 3,418 | 103.13% |
| AMD240503P00135000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.50 | 0.48 | 0.50 | -0.40 | -44.44% | 1,773 | 2,060 | 71.00% |
| AMD240510P00135000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.88 | 0.86 | 0.91 | -0.51 | -36.69% | 527 | 1,582 | 60.21% |
| AMD240517P00135000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.30 | 1.31 | 1.36 | -0.60 | -31.58% | 420 | 4,728 | 56.08% |
| AMD240524P00135000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 1.90 | 1.73 | 1.94 | -0.73 | -27.76% | 66 | 691 | 54.20% |
| AMD240531P00135000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 2.21 | 2.03 | 2.39 | -0.49 | -18.15% | 208 | 357 | 51.95% |
| AMD240621P00135000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.31 | 3.25 | 3.35 | -0.78 | -19.07% | 377 | 4,742 | 48.55% |
| AMD240719P00135000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.65 | -0.70 | -13.33% | 63 | 3,230 | 45.90% |
| AMD240816P00135000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 6.40 | 6.25 | 6.40 | -0.90 | -12.33% | 35 | 2,710 | 46.50% |
| AMD240920P00135000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 7.70 | 7.65 | 7.80 | -1.00 | -11.49% | 57 | 5,264 | 45.11% |
| AMD241018P00135000 | 2024-04-26 1:53PM EDT | 2024-10-18 | 8.70 | 8.60 | 8.75 | -0.95 | -9.84% | 61 | 1,999 | 44.08% |
| AMD241115P00135000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 10.21 | 10.10 | 10.30 | -1.04 | -9.24% | 9 | 996 | 45.00% |
| AMD241220P00135000 | 2024-04-26 2:00PM EDT | 2024-12-20 | 11.30 | 11.15 | 11.30 | -0.85 | -7.00% | 16 | 922 | 43.95% |
| AMD250117P00135000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 12.15 | 11.95 | 12.30 | -0.79 | -6.11% | 56 | 6,250 | 43.82% |
| AMD250321P00135000 | 2024-04-26 2:26PM EDT | 2025-03-21 | 13.95 | 13.40 | 14.00 | -0.80 | -5.42% | 4 | 729 | 42.80% |
| AMD250620P00135000 | 2024-04-26 2:19PM EDT | 2025-06-20 | 16.35 | 15.40 | 16.60 | -0.50 | -2.97% | 1 | 1,713 | 42.44% |
| AMD250815P00135000 | 2024-04-26 12:46PM EDT | 2025-08-15 | 17.49 | 16.30 | 19.75 | -1.32 | -7.02% | 10 | 139 | 45.00% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 2025-12-19 | 21.19 | 19.55 | 20.65 | 0.00 | - | 1 | 967 | 41.33% |
| AMD260116P00135000 | 2024-04-26 12:52PM EDT | 2026-01-16 | 20.63 | 19.80 | 21.75 | -1.72 | -7.70% | 25 | 1,746 | 41.96% |
| AMD260618P00135000 | 2024-04-26 3:52PM EDT | 2026-06-18 | 23.20 | 22.65 | 23.55 | -0.97 | -4.01% | 200 | 444 | 39.93% |
| AMD261218P00135000 | 2024-04-26 2:00PM EDT | 2026-12-18 | 25.55 | 25.20 | 26.30 | -2.95 | -10.35% | 12 | 74 | 39.10% |
© 2024 Yahoo. All rights reserved.