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
63,975.98 -901.73 (-1.39%) CMC Crypto 200
1,333.00 -63.53 (-4.55%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00165000 | 2024-04-26 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 11,837 | 14,359 | 37.50% |
| AMD240503C00165000 | 2024-04-26 2:07PM EDT | 2024-05-03 | 3.75 | 3.75 | 3.80 | +0.96 | +34.41% | 4,206 | 7,587 | 72.17% |
| AMD240510C00165000 | 2024-04-26 2:02PM EDT | 2024-05-10 | 4.77 | 4.70 | 4.80 | +1.13 | +31.04% | 822 | 1,792 | 60.83% |
| AMD240517C00165000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 5.75 | 5.70 | 5.75 | +1.30 | +29.21% | 1,043 | 9,025 | 56.81% |
| AMD240524C00165000 | 2024-04-26 2:00PM EDT | 2024-05-24 | 6.93 | 6.85 | 7.00 | +1.42 | +25.77% | 423 | 574 | 56.45% |
| AMD240531C00165000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 7.81 | 7.45 | 7.60 | +1.73 | +28.45% | 157 | 371 | 53.77% |
| AMD240621C00165000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 9.55 | 9.55 | 9.65 | +1.65 | +20.89% | 341 | 7,564 | 51.18% |
| AMD240719C00165000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 11.85 | 11.80 | 11.85 | +1.65 | +16.18% | 168 | 2,280 | 49.37% |
| AMD240816C00165000 | 2024-04-26 2:07PM EDT | 2024-08-16 | 14.82 | 14.80 | 14.95 | +1.87 | +14.44% | 23 | 1,025 | 51.48% |
| AMD240920C00165000 | 2024-04-26 1:31PM EDT | 2024-09-20 | 17.73 | 17.15 | 17.30 | +2.28 | +14.76% | 39 | 2,006 | 50.85% |
| AMD241018C00165000 | 2024-04-26 1:55PM EDT | 2024-10-18 | 19.25 | 19.00 | 19.15 | +2.35 | +13.91% | 23 | 238 | 50.87% |
| AMD241115C00165000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 21.85 | 21.40 | 21.55 | +2.55 | +13.21% | 44 | 327 | 52.37% |
| AMD241220C00165000 | 2024-04-26 1:01PM EDT | 2024-12-20 | 23.85 | 23.20 | 23.75 | +2.75 | +13.03% | 20 | 692 | 52.33% |
| AMD250117C00165000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 25.00 | 24.75 | 24.95 | +2.75 | +12.36% | 86 | 5,715 | 52.08% |
| AMD250321C00165000 | 2024-04-25 2:09PM EDT | 2025-03-21 | 26.03 | 28.05 | 28.40 | 0.00 | - | 7 | 75 | 52.55% |
| AMD250620C00165000 | 2024-04-26 12:46PM EDT | 2025-06-20 | 33.00 | 32.25 | 32.95 | +2.90 | +9.63% | 5 | 1,498 | 53.11% |
| AMD250815C00165000 | 2024-04-26 10:58AM EDT | 2025-08-15 | 35.34 | 34.05 | 35.75 | +2.77 | +8.50% | 3 | 282 | 53.17% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 35.00 | 39.00 | 0.00 | - | 10 | 11 | 52.80% |
| AMD251219C00165000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 37.59 | 38.25 | 40.95 | 0.00 | - | 2 | 267 | 53.30% |
| AMD260116C00165000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 35.00 | 40.60 | 41.25 | 0.00 | - | 11 | 995 | 53.77% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 45.80 | 46.60 | 0.00 | - | 8 | 40 | 54.25% |
| AMD261218C00165000 | 2024-04-26 9:34AM EDT | 2026-12-18 | 52.05 | 50.30 | 53.85 | +5.50 | +11.82% | 1 | 242 | 54.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00165000 | 2024-04-26 1:36PM EDT | 2024-04-26 | 6.58 | 7.60 | 8.40 | -5.37 | -44.94% | 235 | 1,829 | 84.28% |
| AMD240503P00165000 | 2024-04-26 2:04PM EDT | 2024-05-03 | 11.32 | 11.20 | 11.40 | -2.73 | -19.43% | 275 | 1,185 | 72.93% |
| AMD240510P00165000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 12.15 | 12.00 | 12.30 | -1.89 | -13.46% | 21 | 1,093 | 60.34% |
| AMD240517P00165000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 12.97 | 12.90 | 13.05 | -2.38 | -15.50% | 266 | 6,136 | 55.41% |
| AMD240524P00165000 | 2024-04-26 2:04PM EDT | 2024-05-24 | 13.99 | 13.85 | 14.00 | -3.81 | -21.40% | 7 | 389 | 53.80% |
| AMD240531P00165000 | 2024-04-25 10:45AM EDT | 2024-05-31 | 17.52 | 14.35 | 14.50 | 0.00 | - | 14 | 192 | 50.88% |
| AMD240621P00165000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 15.38 | 15.95 | 16.15 | -2.65 | -14.70% | 29 | 5,230 | 47.50% |
| AMD240719P00165000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 17.55 | 17.60 | 17.70 | -1.74 | -9.02% | 26 | 2,144 | 44.06% |
| AMD240816P00165000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 19.95 | 19.85 | 19.95 | -1.90 | -8.70% | 47 | 1,759 | 44.67% |
| AMD240920P00165000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 21.35 | 21.55 | 21.75 | -1.55 | -6.77% | 56 | 3,064 | 43.54% |
| AMD241018P00165000 | 2024-04-26 1:54PM EDT | 2024-10-18 | 22.55 | 22.70 | 22.95 | -1.80 | -7.39% | 12 | 672 | 42.68% |
| AMD241115P00165000 | 2024-04-26 12:52PM EDT | 2024-11-15 | 24.25 | 24.45 | 24.65 | -1.90 | -7.27% | 20 | 609 | 43.26% |
| AMD241220P00165000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 25.36 | 25.60 | 25.90 | -1.86 | -6.83% | 35 | 891 | 42.43% |
| AMD250117P00165000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 26.20 | 26.35 | 26.70 | -2.10 | -7.42% | 75 | 6,331 | 41.63% |
| AMD250321P00165000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 28.48 | 28.50 | 28.95 | -2.07 | -6.78% | 1 | 853 | 41.22% |
| AMD250620P00165000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 30.79 | 31.00 | 32.45 | -3.66 | -10.62% | 15 | 1,348 | 41.71% |
| AMD250815P00165000 | 2024-04-25 9:30AM EDT | 2025-08-15 | 34.50 | 32.25 | 32.95 | 0.00 | - | 1 | 142 | 39.89% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 2025-12-19 | 34.50 | 35.00 | 35.80 | 0.00 | - | 4 | 332 | 39.05% |
| AMD260116P00165000 | 2024-04-26 12:42PM EDT | 2026-01-16 | 35.71 | 35.80 | 36.95 | -1.15 | -3.12% | 100 | 647 | 39.58% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 38.30 | 39.00 | 0.00 | - | 2 | 17 | 37.78% |
| AMD261218P00165000 | 2024-04-25 3:33PM EDT | 2026-12-18 | 41.55 | 39.70 | 43.90 | 0.00 | - | 11 | 200 | 38.93% |
© 2024 Yahoo. All rights reserved.