Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,910.52 -1,478.34 (-2.37%) CMC Crypto 200
1,299.79 +5.12 (+0.40%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00175000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 321 | 4,105 | 50.00% |
| AMD240517C00175000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 614 | 11,225 | 42.29% |
| AMD240524C00175000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.62 | -0.19 | -24.68% | 152 | 1,373 | 44.24% |
| AMD240531C00175000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 0.93 | 0.89 | 0.98 | -0.25 | -21.19% | 385 | 1,722 | 42.11% |
| AMD240607C00175000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 1.40 | 1.44 | 1.49 | -0.32 | -18.60% | 133 | 584 | 42.14% |
| AMD240614C00175000 | 2024-05-08 3:22PM EDT | 2024-06-14 | 1.89 | 1.93 | 2.01 | -0.43 | -18.53% | 190 | 283 | 42.16% |
| AMD240621C00175000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.37 | 2.25 | 2.42 | -0.39 | -14.13% | 927 | 12,533 | 41.49% |
| AMD240719C00175000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 4.25 | 4.30 | 4.40 | -0.42 | -8.99% | 213 | 2,927 | 41.84% |
| AMD240816C00175000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 7.10 | 7.10 | 7.25 | -0.40 | -5.33% | 41 | 1,177 | 45.63% |
| AMD240920C00175000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 9.35 | 9.40 | 9.55 | -0.55 | -5.56% | 18 | 3,713 | 45.91% |
| AMD241018C00175000 | 2024-05-08 2:40PM EDT | 2024-10-18 | 11.00 | 11.10 | 11.25 | -0.65 | -5.58% | 188 | 562 | 46.13% |
| AMD241115C00175000 | 2024-05-08 3:20PM EDT | 2024-11-15 | 13.55 | 13.60 | 13.75 | -0.60 | -4.24% | 150 | 893 | 48.41% |
| AMD241220C00175000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 15.45 | 15.50 | 15.65 | -0.55 | -3.44% | 555 | 957 | 48.51% |
| AMD250117C00175000 | 2024-05-08 1:26PM EDT | 2025-01-17 | 16.63 | 16.95 | 17.15 | -0.67 | -3.87% | 19 | 4,617 | 48.72% |
| AMD250321C00175000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 20.40 | 20.35 | 20.60 | -0.45 | -2.16% | 1 | 474 | 49.68% |
| AMD250620C00175000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 24.25 | 23.65 | 24.85 | -2.12 | -8.04% | 2 | 1,031 | 50.36% |
| AMD250815C00175000 | 2024-05-06 3:10PM EDT | 2025-08-15 | 28.05 | 26.35 | 27.50 | 0.00 | - | 1 | 911 | 50.23% |
| AMD251219C00175000 | 2024-05-07 1:33PM EDT | 2025-12-19 | 33.20 | 31.65 | 32.45 | 0.00 | - | 2 | 773 | 51.15% |
| AMD260116C00175000 | 2024-05-08 10:45AM EDT | 2026-01-16 | 33.54 | 31.80 | 33.30 | -0.16 | -0.47% | 290 | 3,487 | 50.61% |
| AMD260618C00175000 | 2024-05-07 9:43AM EDT | 2026-06-18 | 40.44 | 37.10 | 39.55 | 0.00 | - | 1 | 99 | 51.89% |
| AMD261218C00175000 | 2024-05-07 9:36AM EDT | 2026-12-18 | 45.02 | 43.50 | 44.60 | -0.39 | -0.86% | 2 | 671 | 52.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00175000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 20.50 | 21.20 | 22.15 | -0.45 | -2.15% | 4 | 2 | 88.87% |
| AMD240517P00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 21.59 | 20.35 | 21.50 | +0.94 | +4.55% | 35 | 5,004 | 41.21% |
| AMD240524P00175000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 21.80 | 21.45 | 21.80 | +0.84 | +4.01% | 32 | 989 | 40.33% |
| AMD240531P00175000 | 2024-05-08 1:06PM EDT | 2024-05-31 | 22.35 | 21.65 | 22.15 | +1.02 | +4.78% | 15 | 82 | 39.40% |
| AMD240607P00175000 | 2024-05-08 1:06PM EDT | 2024-06-07 | 22.65 | 21.50 | 22.40 | +0.99 | +4.57% | 2 | 90 | 37.51% |
| AMD240614P00175000 | 2024-05-08 12:44PM EDT | 2024-06-14 | 22.94 | 22.00 | 23.00 | +2.34 | +11.36% | 2 | 4 | 39.14% |
| AMD240621P00175000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 22.88 | 22.45 | 23.00 | +0.40 | +1.78% | 539 | 10,061 | 35.97% |
| AMD240719P00175000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 24.25 | 23.95 | 24.35 | +0.50 | +2.11% | 26 | 1,296 | 35.32% |
| AMD240816P00175000 | 2024-05-08 3:52PM EDT | 2024-08-16 | 26.50 | 25.75 | 26.40 | +1.16 | +4.58% | 7 | 915 | 37.86% |
| AMD240920P00175000 | 2024-05-08 10:49AM EDT | 2024-09-20 | 27.10 | 26.35 | 27.95 | +0.35 | +1.31% | 4 | 2,644 | 37.34% |
| AMD241018P00175000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 29.20 | 28.45 | 29.15 | +0.55 | +1.92% | 63 | 696 | 37.20% |
| AMD241115P00175000 | 2024-05-07 10:29AM EDT | 2024-11-15 | 29.55 | 29.25 | 30.95 | 0.00 | - | 7 | 5,153 | 38.71% |
| AMD241220P00175000 | 2024-05-07 12:43PM EDT | 2024-12-20 | 30.80 | 31.50 | 32.10 | 0.00 | - | 25 | 349 | 38.09% |
| AMD250117P00175000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 31.86 | 32.35 | 33.00 | 0.00 | - | 59 | 2,365 | 37.76% |
| AMD250321P00175000 | 2024-05-08 11:24AM EDT | 2025-03-21 | 35.00 | 33.65 | 34.95 | -4.10 | -10.49% | 1 | 371 | 37.32% |
| AMD250620P00175000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 37.15 | 36.20 | 38.40 | 0.00 | - | 1 | 753 | 38.30% |
| AMD250815P00175000 | 2024-05-08 3:27PM EDT | 2025-08-15 | 38.85 | 37.75 | 39.75 | -4.10 | -9.55% | 17 | 269 | 37.88% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 41.34 | 39.40 | 41.65 | -3.82 | -8.46% | 1 | 851 | 36.05% |
| AMD260116P00175000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 43.85 | 40.60 | 42.75 | 0.00 | - | 11 | 1,595 | 36.61% |
| AMD260618P00175000 | 2024-05-01 11:10AM EDT | 2026-06-18 | 49.18 | 43.05 | 46.05 | 0.00 | - | 1 | 22 | 36.49% |
| AMD261218P00175000 | 2024-04-29 11:50AM EDT | 2026-12-18 | 46.45 | 46.70 | 48.85 | 0.00 | - | 2 | 333 | 35.64% |
© 2024 Yahoo. All rights reserved.