Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,232.88 +1,161.39 (+1.84%) CMC Crypto 200
1,381.69 +69.07 (+5.26%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00160000 | 2024-04-19 2:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 11,660 | 10,935 | 64.06% |
| AMD240426C00160000 | 2024-04-19 2:39PM EDT | 2024-04-26 | 0.56 | 0.58 | 0.59 | -1.91 | -77.02% | 16,186 | 6,911 | 50.02% |
| AMD240503C00160000 | 2024-04-19 2:39PM EDT | 2024-05-03 | 3.10 | 3.05 | 3.15 | -2.75 | -46.93% | 1,627 | 1,478 | 67.04% |
| AMD240510C00160000 | 2024-04-19 2:32PM EDT | 2024-05-10 | 4.00 | 3.70 | 3.80 | -2.71 | -40.39% | 669 | 2,761 | 60.69% |
| AMD240517C00160000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 4.40 | 4.50 | 4.55 | -3.25 | -41.94% | 4,241 | 4,401 | 58.24% |
| AMD240524C00160000 | 2024-04-19 2:34PM EDT | 2024-05-24 | 5.68 | 5.50 | 5.65 | -3.23 | -36.25% | 263 | 382 | 58.59% |
| AMD240531C00160000 | 2024-04-19 2:24PM EDT | 2024-05-31 | 6.55 | 5.95 | 6.10 | -2.91 | -30.76% | 219 | 249 | 56.04% |
| AMD240621C00160000 | 2024-04-19 2:36PM EDT | 2024-06-21 | 7.85 | 7.65 | 7.75 | -3.48 | -30.71% | 437 | 6,977 | 53.20% |
| AMD240719C00160000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 9.80 | 9.65 | 9.60 | -3.55 | -26.59% | 377 | 2,856 | 51.19% |
| AMD240816C00160000 | 2024-04-19 1:57PM EDT | 2024-08-16 | 13.40 | 12.25 | 12.35 | -2.60 | -16.25% | 150 | 504 | 52.97% |
| AMD240920C00160000 | 2024-04-19 2:33PM EDT | 2024-09-20 | 14.58 | 14.40 | 14.50 | -3.88 | -21.02% | 106 | 2,221 | 52.31% |
| AMD241018C00160000 | 2024-04-19 2:05PM EDT | 2024-10-18 | 16.80 | 16.10 | 16.25 | -3.48 | -17.16% | 38 | 97 | 52.34% |
| AMD241115C00160000 | 2024-04-19 2:06PM EDT | 2024-11-15 | 18.87 | 18.30 | 18.45 | -3.63 | -16.13% | 9 | 44 | 53.72% |
| AMD241220C00160000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 21.00 | 20.10 | 20.25 | -3.16 | -13.08% | 26 | 495 | 53.51% |
| AMD250117C00160000 | 2024-04-19 2:04PM EDT | 2025-01-17 | 22.25 | 21.25 | 21.50 | -3.70 | -14.26% | 75 | 4,846 | 53.08% |
| AMD250321C00160000 | 2024-04-19 2:27PM EDT | 2025-03-21 | 24.65 | 23.60 | 24.95 | -5.20 | -17.42% | 15 | 129 | 53.05% |
| AMD250620C00160000 | 2024-04-19 2:36PM EDT | 2025-06-20 | 28.81 | 28.15 | 28.95 | -4.67 | -13.95% | 25 | 1,745 | 53.89% |
| AMD250815C00160000 | 2024-04-19 11:55AM EDT | 2025-08-15 | 32.30 | 30.55 | 32.30 | -4.17 | -11.43% | 2 | 64 | 55.01% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD251219C00160000 | 2024-04-19 1:09PM EDT | 2025-12-19 | 36.82 | 35.25 | 35.85 | -3.97 | -9.73% | 6 | 1,405 | 54.59% |
| AMD260116C00160000 | 2024-04-19 2:26PM EDT | 2026-01-16 | 37.00 | 36.25 | 36.70 | -4.95 | -11.80% | 70 | 555 | 54.61% |
| AMD260618C00160000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 41.49 | 41.25 | 42.50 | -6.06 | -12.74% | 2 | 50 | 55.57% |
| AMD261218C00160000 | 2024-04-19 11:27AM EDT | 2026-12-18 | 47.35 | 46.25 | 48.05 | -4.39 | -8.48% | 70 | 387 | 55.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00160000 | 2024-04-19 2:38PM EDT | 2024-04-19 | 13.26 | 13.05 | 13.15 | +8.09 | +160.83% | 2,677 | 16,905 | 0.00% |
| AMD240426P00160000 | 2024-04-19 2:37PM EDT | 2024-04-26 | 13.60 | 13.45 | 13.65 | +6.48 | +91.01% | 1,774 | 4,921 | 0.00% |
| AMD240503P00160000 | 2024-04-19 2:38PM EDT | 2024-05-03 | 16.12 | 15.85 | 16.40 | +5.69 | +54.98% | 655 | 1,867 | 56.81% |
| AMD240510P00160000 | 2024-04-19 1:58PM EDT | 2024-05-10 | 16.40 | 16.45 | 16.65 | +5.05 | +44.49% | 240 | 1,255 | 50.73% |
| AMD240517P00160000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 17.22 | 17.05 | 17.20 | +5.20 | +43.26% | 1,439 | 8,105 | 49.02% |
| AMD240524P00160000 | 2024-04-19 2:33PM EDT | 2024-05-24 | 17.94 | 17.35 | 17.85 | +4.79 | +36.43% | 43 | 403 | 48.16% |
| AMD240531P00160000 | 2024-04-19 2:35PM EDT | 2024-05-31 | 18.09 | 18.30 | 19.40 | +4.70 | +35.10% | 81 | 603 | 52.72% |
| AMD240621P00160000 | 2024-04-19 2:26PM EDT | 2024-06-21 | 19.20 | 19.40 | 19.65 | +4.40 | +29.73% | 704 | 12,205 | 44.33% |
| AMD240719P00160000 | 2024-04-19 2:22PM EDT | 2024-07-19 | 20.35 | 20.85 | 21.05 | +3.71 | +22.30% | 302 | 3,602 | 42.09% |
| AMD240816P00160000 | 2024-04-19 2:36PM EDT | 2024-08-16 | 22.70 | 22.80 | 22.95 | +4.00 | +21.39% | 347 | 3,722 | 42.79% |
| AMD240920P00160000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 23.00 | 24.40 | 24.55 | +2.75 | +13.58% | 60 | 4,604 | 41.97% |
| AMD241018P00160000 | 2024-04-19 2:33PM EDT | 2024-10-18 | 25.30 | 25.65 | 25.80 | +3.54 | +16.27% | 35 | 1,605 | 41.71% |
| AMD241115P00160000 | 2024-04-19 12:07PM EDT | 2024-11-15 | 26.02 | 27.00 | 27.15 | +3.17 | +13.87% | 17 | 374 | 41.93% |
| AMD241220P00160000 | 2024-04-19 12:33PM EDT | 2024-12-20 | 27.35 | 28.05 | 28.30 | +3.20 | +13.25% | 29 | 1,294 | 41.25% |
| AMD250117P00160000 | 2024-04-19 2:22PM EDT | 2025-01-17 | 28.25 | 28.85 | 29.25 | +3.20 | +12.77% | 155 | 6,556 | 40.98% |
| AMD250321P00160000 | 2024-04-19 12:16PM EDT | 2025-03-21 | 30.10 | 30.50 | 30.95 | +3.70 | +14.02% | 61 | 1,467 | 40.00% |
| AMD250620P00160000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 32.45 | 32.85 | 33.70 | +2.85 | +9.63% | 4 | 1,264 | 39.86% |
| AMD250815P00160000 | 2024-04-16 9:46AM EDT | 2025-08-15 | 28.39 | 34.25 | 35.10 | 0.00 | - | 1 | 158 | 39.57% |
| AMD251219P00160000 | 2024-04-17 3:06PM EDT | 2025-12-19 | 35.75 | 36.45 | 37.25 | +1.23 | +3.56% | 2 | 610 | 38.11% |
| AMD260116P00160000 | 2024-04-19 11:43AM EDT | 2026-01-16 | 36.22 | 37.20 | 37.70 | +1.77 | +5.14% | 17 | 632 | 37.85% |
| AMD260618P00160000 | 2024-04-18 11:18AM EDT | 2026-06-18 | 37.63 | 38.30 | 40.50 | +1.41 | +3.89% | 5 | 15 | 37.28% |
| AMD261218P00160000 | 2024-04-19 12:57PM EDT | 2026-12-18 | 42.05 | 41.70 | 43.40 | +3.05 | +7.82% | 2 | 91 | 36.67% |
© 2024 Yahoo. All rights reserved.