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
61,012.80 -1,777.48 (-2.83%) CMC Crypto 200
1,261.74 -96.27 (-7.09%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00140000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 11.90 | 11.70 | 12.40 | -0.75 | -5.93% | 107 | 4,798 | 47.12% |
| AMD240524C00140000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 12.90 | 12.50 | 13.25 | -0.68 | -5.01% | 58 | 3,836 | 46.36% |
| AMD240531C00140000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 13.45 | 13.50 | 13.85 | -0.90 | -6.27% | 180 | 998 | 43.95% |
| AMD240607C00140000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 14.65 | 14.25 | 14.60 | -0.28 | -1.88% | 7 | 793 | 44.10% |
| AMD240614C00140000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 14.90 | 14.65 | 15.60 | -0.70 | -4.49% | 280 | 310 | 46.18% |
| AMD240621C00140000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 15.70 | 15.55 | 16.10 | -0.52 | -3.21% | 47 | 6,314 | 45.12% |
| AMD240719C00140000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 17.95 | 17.35 | 18.05 | -0.05 | -0.28% | 12 | 906 | 43.56% |
| AMD240816C00140000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 20.79 | 20.40 | 21.10 | -0.55 | -2.58% | 52 | 626 | 47.73% |
| AMD240920C00140000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 23.72 | 22.75 | 23.35 | 0.00 | - | 2 | 4,678 | 47.75% |
| AMD241018C00140000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 25.28 | 24.50 | 25.55 | -0.51 | -1.98% | 3 | 145 | 49.36% |
| AMD241115C00140000 | 2024-05-09 1:15PM EDT | 2024-11-15 | 28.00 | 27.10 | 27.55 | 0.00 | - | 3 | 99 | 50.54% |
| AMD241220C00140000 | 2024-05-10 3:07PM EDT | 2024-12-20 | 29.20 | 28.65 | 29.20 | -0.65 | -2.18% | 11 | 333 | 50.20% |
| AMD250117C00140000 | 2024-05-10 11:44AM EDT | 2025-01-17 | 30.85 | 29.95 | 30.85 | -0.65 | -2.06% | 9 | 5,408 | 50.89% |
| AMD250321C00140000 | 2024-05-10 10:34AM EDT | 2025-03-21 | 33.76 | 32.65 | 34.65 | -1.63 | -4.61% | 3 | 180 | 50.91% |
| AMD250620C00140000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 38.00 | 36.60 | 39.95 | -0.80 | -2.06% | 2 | 2,368 | 52.73% |
| AMD250815C00140000 | 2024-05-10 3:58PM EDT | 2025-08-15 | 40.10 | 39.10 | 40.35 | -1.28 | -3.09% | 2 | 38 | 51.76% |
| AMD251219C00140000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 45.03 | 42.80 | 44.95 | -2.35 | -4.96% | 10 | 1,412 | 51.83% |
| AMD260116C00140000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 45.95 | 45.00 | 45.95 | 0.00 | - | 1 | 2,416 | 52.89% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 48.00 | 53.00 | 0.00 | - | 8 | 104 | 53.74% |
| AMD261218C00140000 | 2024-05-10 10:24AM EDT | 2026-12-18 | 56.50 | 54.10 | 56.80 | -2.80 | -4.72% | 3 | 109 | 54.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00140000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 1,975 | 12,482 | 37.60% |
| AMD240524P00140000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.88 | 0.85 | 0.98 | -0.12 | -12.00% | 288 | 1,255 | 41.55% |
| AMD240531P00140000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.32 | 1.30 | 1.36 | -0.14 | -9.59% | 814 | 2,200 | 38.18% |
| AMD240607P00140000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.87 | 1.85 | 1.94 | -0.13 | -6.50% | 126 | 1,170 | 38.16% |
| AMD240614P00140000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 2.53 | 2.40 | 2.65 | -0.02 | -0.78% | 131 | 232 | 39.25% |
| AMD240621P00140000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.84 | 2.80 | 2.90 | -0.12 | -4.05% | 1,342 | 11,937 | 37.40% |
| AMD240628P00140000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 3.28 | 3.10 | 3.45 | +0.43 | +15.09% | 14 | 14 | 37.76% |
| AMD240719P00140000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 4.51 | 4.45 | 4.55 | -0.07 | -1.53% | 726 | 8,327 | 36.62% |
| AMD240816P00140000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 6.75 | 6.70 | 6.85 | -0.10 | -1.46% | 189 | 8,517 | 39.44% |
| AMD240920P00140000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 8.34 | 8.30 | 8.50 | -0.13 | -1.53% | 397 | 9,081 | 38.92% |
| AMD241018P00140000 | 2024-05-10 1:10PM EDT | 2024-10-18 | 9.55 | 9.45 | 9.70 | -0.05 | -0.52% | 22 | 4,184 | 38.68% |
| AMD241115P00140000 | 2024-05-10 12:36PM EDT | 2024-11-15 | 11.50 | 11.25 | 11.50 | +0.10 | +0.88% | 27 | 1,602 | 40.24% |
| AMD241220P00140000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 12.50 | 12.40 | 12.65 | -0.19 | -1.50% | 56 | 1,926 | 39.62% |
| AMD250117P00140000 | 2024-05-10 12:41PM EDT | 2025-01-17 | 13.50 | 13.30 | 13.55 | +0.06 | +0.45% | 26 | 8,726 | 39.30% |
| AMD250321P00140000 | 2024-05-10 10:51AM EDT | 2025-03-21 | 15.67 | 15.35 | 17.50 | +0.17 | +1.10% | 8 | 5,004 | 42.78% |
| AMD250620P00140000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 17.90 | 17.85 | 18.25 | -0.10 | -0.56% | 7 | 2,520 | 38.96% |
| AMD250815P00140000 | 2024-05-06 9:30AM EDT | 2025-08-15 | 19.23 | 18.50 | 20.45 | 0.00 | - | 2 | 52 | 40.02% |
| AMD251219P00140000 | 2024-05-08 9:35AM EDT | 2025-12-19 | 22.12 | 21.95 | 24.50 | 0.00 | - | 2 | 444 | 41.21% |
| AMD260116P00140000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 22.50 | 22.40 | 23.10 | 0.00 | - | 6 | 4,205 | 38.32% |
| AMD260618P00140000 | 2024-05-10 10:04AM EDT | 2026-06-18 | 24.50 | 25.05 | 26.60 | -0.80 | -3.16% | 1 | 27 | 38.65% |
| AMD261218P00140000 | 2024-05-08 3:31PM EDT | 2026-12-18 | 27.75 | 27.60 | 30.40 | +0.08 | +0.29% | 2 | 519 | 39.01% |
© 2024 Yahoo. All rights reserved.