Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,180.23 -7.47 (-0.14%) Dow
38,902.91 +18.65 (+0.05%) Nasdaq
16,289.21 -43.34 (-0.27%) Bitcoin USD
62,342.09 -1,062.32 (-1.68%) CMC Crypto 200
1,325.43 +30.75 (+2.37%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00180000 | 2024-05-08 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,269 | 57.81% |
| AMD240517C00180000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 167 | 13,160 | 45.31% |
| AMD240524C00180000 | 2024-05-08 10:05AM EDT | 2024-05-24 | 0.44 | 0.43 | 0.44 | 0.00 | - | 51 | 3,251 | 45.61% |
| AMD240531C00180000 | 2024-05-08 10:04AM EDT | 2024-05-31 | 0.73 | 0.71 | 0.73 | 0.00 | - | 64 | 1,344 | 43.24% |
| AMD240607C00180000 | 2024-05-08 9:54AM EDT | 2024-06-07 | 1.15 | 1.12 | 1.16 | -0.03 | -2.54% | 14 | 890 | 43.09% |
| AMD240614C00180000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 1.50 | 1.56 | 1.62 | -0.03 | -1.96% | 1 | 66 | 43.07% |
| AMD240621C00180000 | 2024-05-08 9:57AM EDT | 2024-06-21 | 1.98 | 1.95 | 1.96 | +0.02 | +1.02% | 92 | 20,946 | 42.11% |
| AMD240719C00180000 | 2024-05-08 9:55AM EDT | 2024-07-19 | 3.77 | 3.65 | 3.75 | +0.04 | +1.07% | 34 | 9,046 | 42.16% |
| AMD240816C00180000 | 2024-05-08 9:33AM EDT | 2024-08-16 | 6.45 | 6.30 | 6.45 | 0.00 | - | 11 | 2,019 | 45.81% |
| AMD240920C00180000 | 2024-05-08 9:47AM EDT | 2024-09-20 | 8.45 | 8.55 | 8.70 | -0.20 | -2.31% | 6 | 3,266 | 46.09% |
| AMD241018C00180000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 9.95 | 10.25 | 10.40 | -0.20 | -1.97% | 1 | 1,272 | 46.36% |
| AMD241115C00180000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 12.33 | 12.65 | 12.80 | -1.37 | -10.00% | 1 | 707 | 48.45% |
| AMD241220C00180000 | 2024-05-08 9:33AM EDT | 2024-12-20 | 14.05 | 14.50 | 14.65 | -0.33 | -2.29% | 1 | 1,796 | 48.46% |
| AMD250117C00180000 | 2024-05-08 9:45AM EDT | 2025-01-17 | 15.85 | 15.95 | 16.10 | -0.15 | -0.94% | 4 | 10,996 | 48.58% |
| AMD250321C00180000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 20.15 | 19.15 | 19.60 | 0.00 | - | 3 | 550 | 49.63% |
| AMD250620C00180000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 23.28 | 23.45 | 24.00 | -0.47 | -1.98% | 2 | 4,537 | 50.09% |
| AMD250815C00180000 | 2024-05-02 3:42PM EDT | 2025-08-15 | 22.02 | 24.95 | 26.45 | 0.00 | - | 4 | 399 | 50.89% |
| AMD251219C00180000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 30.80 | 30.50 | 31.40 | -0.20 | -0.65% | 1 | 2,083 | 50.87% |
| AMD260116C00180000 | 2024-05-08 9:44AM EDT | 2026-01-16 | 31.32 | 31.85 | 32.70 | -0.68 | -2.13% | 4 | 5,460 | 51.37% |
| AMD260618C00180000 | 2024-05-06 10:58AM EDT | 2026-06-18 | 38.35 | 37.00 | 38.70 | 0.00 | - | 4 | 663 | 52.27% |
| AMD261218C00180000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 43.80 | 42.00 | 43.60 | 0.00 | - | 12 | 454 | 52.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00180000 | 2024-05-07 11:01AM EDT | 2024-05-10 | 22.88 | 24.55 | 25.55 | 0.00 | - | 8 | 6 | 96.68% |
| AMD240517P00180000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 25.50 | 25.00 | 25.50 | 0.00 | - | 5 | 3,511 | 50.88% |
| AMD240524P00180000 | 2024-05-08 10:03AM EDT | 2024-05-24 | 25.57 | 25.05 | 26.10 | +0.27 | +1.08% | 1 | 476 | 52.59% |
| AMD240531P00180000 | 2024-05-07 9:39AM EDT | 2024-05-31 | 23.98 | 25.35 | 26.30 | 0.00 | - | 1 | 48 | 47.00% |
| AMD240607P00180000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 24.54 | 25.65 | 26.90 | 0.00 | - | 15 | 70 | 47.51% |
| AMD240614P00180000 | 2024-05-02 12:53PM EDT | 2024-06-14 | 35.20 | 25.15 | 26.45 | 0.00 | - | - | 5 | 38.84% |
| AMD240621P00180000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 26.61 | 25.70 | 26.60 | 0.00 | - | 50 | 11,075 | 37.00% |
| AMD240719P00180000 | 2024-05-08 10:00AM EDT | 2024-07-19 | 27.10 | 27.40 | 27.70 | -0.60 | -2.17% | 12 | 2,618 | 35.50% |
| AMD240816P00180000 | 2024-05-07 2:34PM EDT | 2024-08-16 | 30.00 | 29.20 | 29.75 | 0.00 | - | 25 | 1,177 | 38.57% |
| AMD240920P00180000 | 2024-05-07 10:43AM EDT | 2024-09-20 | 29.99 | 30.45 | 31.50 | 0.00 | - | 41 | 4,034 | 38.75% |
| AMD241018P00180000 | 2024-05-07 3:40PM EDT | 2024-10-18 | 32.03 | 31.70 | 32.40 | 0.00 | - | 1 | 556 | 37.74% |
| AMD241115P00180000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 33.60 | 33.30 | 33.70 | 0.00 | - | 14 | 502 | 38.09% |
| AMD241220P00180000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 34.58 | 34.55 | 34.95 | 0.00 | - | 1 | 824 | 37.80% |
| AMD250117P00180000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 35.15 | 35.35 | 35.70 | 0.00 | - | 174 | 8,358 | 37.21% |
| AMD250321P00180000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 37.48 | 37.40 | 37.95 | 0.00 | - | 4 | 967 | 37.40% |
| AMD250620P00180000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 40.25 | 39.75 | 40.40 | 0.00 | - | 3 | 662 | 36.83% |
| AMD250815P00180000 | 2024-05-02 2:10PM EDT | 2025-08-15 | 46.66 | 40.50 | 42.85 | 0.00 | - | 1 | 119 | 38.11% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 45.75 | 43.75 | 44.40 | 0.00 | - | 5 | 70 | 35.80% |
| AMD260116P00180000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 47.15 | 44.30 | 45.10 | 0.00 | - | 12 | 456 | 35.86% |
| AMD260618P00180000 | 2024-05-01 11:17AM EDT | 2026-06-18 | 53.00 | 46.95 | 48.00 | 0.00 | - | 25 | 30 | 35.35% |
| AMD261218P00180000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 50.63 | 49.10 | 51.10 | 0.00 | - | 4 | 202 | 34.90% |
© 2024 Yahoo. All rights reserved.