Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,299.71 +26.99 (+0.82%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,171.65 +342.72 (+2.04%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,715.20 +155.79 (+0.23%) CMC Crypto 200
1,414.37 -9.73 (-0.68%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00145000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 7.87 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| AMD240503C00145000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 11.25 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| AMD240510C00145000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 11.95 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| AMD240517C00145000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| AMD240524C00145000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 14.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD240531C00145000 | 2024-04-23 2:51PM EDT | 2024-05-31 | 15.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD240621C00145000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AMD240719C00145000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AMD240816C00145000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 21.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240920C00145000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMD241018C00145000 | 2024-04-23 12:05PM EDT | 2024-10-18 | 25.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00145000 | 2024-04-22 3:33PM EDT | 2024-11-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241220C00145000 | 2024-04-23 10:53AM EDT | 2024-12-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00145000 | 2024-04-23 2:14PM EDT | 2025-01-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250321C00145000 | 2024-04-22 3:19PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| AMD250620C00145000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 37.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250815C00145000 | 2024-04-19 2:56PM EDT | 2025-08-15 | 36.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 2025-12-19 | 41.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00145000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 45.72 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMD260618C00145000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 47.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD261218C00145000 | 2024-04-23 1:18PM EDT | 2026-12-18 | 55.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00145000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7,519 | 0 | 12.50% |
| AMD240503P00145000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,912 | 0 | 6.25% |
| AMD240510P00145000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| AMD240517P00145000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| AMD240524P00145000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 5.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| AMD240531P00145000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 6.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AMD240621P00145000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 7.84 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| AMD240719P00145000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| AMD240816P00145000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| AMD240920P00145000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 1.56% |
| AMD241018P00145000 | 2024-04-23 3:42PM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AMD241115P00145000 | 2024-04-23 3:43PM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AMD241220P00145000 | 2024-04-23 2:46PM EDT | 2024-12-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| AMD250117P00145000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 17.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| AMD250321P00145000 | 2024-04-23 2:55PM EDT | 2025-03-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD250620P00145000 | 2024-04-23 3:08PM EDT | 2025-06-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| AMD250815P00145000 | 2024-04-22 3:57PM EDT | 2025-08-15 | 24.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMD260116P00145000 | 2024-04-23 3:17PM EDT | 2026-01-16 | 27.14 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| AMD260618P00145000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMD261218P00145000 | 2024-04-22 11:30AM EDT | 2026-12-18 | 33.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.