Singapore markets close in 1 hour 6 minutes
Straits Times Index
3,258.13 -41.91 (-1.27%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,325.22 -154.15 (-0.83%) FTSE 100
8,351.48 +37.81 (+0.45%) Bitcoin USD
62,213.24 -1,349.14 (-2.12%) CMC Crypto 200
1,290.17 -4.50 (-0.35%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00170000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,870 | 0 | 25.00% |
| AMD240517C00170000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 12.50% |
| AMD240524C00170000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 12.50% |
| AMD240531C00170000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.83 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| AMD240607C00170000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 2.58 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| AMD240614C00170000 | 2024-05-07 3:45PM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMD240621C00170000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 6.25% |
| AMD240719C00170000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 6.25% |
| AMD240816C00170000 | 2024-05-07 3:51PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| AMD240920C00170000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMD241018C00170000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| AMD241115C00170000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMD241220C00170000 | 2024-05-07 3:44PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD250117C00170000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMD250321C00170000 | 2024-05-06 11:04AM EDT | 2025-03-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD250620C00170000 | 2024-05-07 2:14PM EDT | 2025-06-20 | 27.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD250815C00170000 | 2024-05-07 10:59AM EDT | 2025-08-15 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD251219C00170000 | 2024-05-07 10:36AM EDT | 2025-12-19 | 34.94 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMD260116C00170000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 35.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMD260618C00170000 | 2024-05-07 2:09PM EDT | 2026-06-18 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD261218C00170000 | 2024-05-07 10:31AM EDT | 2026-12-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00170000 | 2024-05-07 2:23PM EDT | 2024-05-10 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240517P00170000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD240524P00170000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 16.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMD240531P00170000 | 2024-05-07 1:17PM EDT | 2024-05-31 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240607P00170000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 17.10 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| AMD240614P00170000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 17.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMD240621P00170000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD240719P00170000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 19.87 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMD240816P00170000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 22.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240920P00170000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 24.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00170000 | 2024-05-07 10:42AM EDT | 2024-10-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD241115P00170000 | 2024-05-07 3:44PM EDT | 2024-11-15 | 27.20 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| AMD241220P00170000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00170000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00170000 | 2024-05-06 3:13PM EDT | 2025-03-21 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00170000 | 2024-05-07 2:14PM EDT | 2025-06-20 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00170000 | 2024-04-26 11:25AM EDT | 2025-08-15 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00170000 | 2024-05-03 1:41PM EDT | 2025-12-19 | 39.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00170000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618P00170000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00170000 | 2024-05-06 9:45AM EDT | 2026-12-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.