Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,404.33 -1,629.71 (-2.55%) CMC Crypto 200
1,325.37 +30.69 (+2.37%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00185000 | 2024-05-07 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AMD240517C00185000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 726 | 6,309 | 25.00% |
| AMD240524C00185000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 25.00% |
| AMD240531C00185000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AMD240607C00185000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 48 | 287 | 12.50% |
| AMD240614C00185000 | 2024-05-07 3:47PM EDT | 2024-06-14 | 1.06 | 0.00 | 0.00 | 0.00 | - | 19 | 90 | 12.50% |
| AMD240621C00185000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| AMD240719C00185000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| AMD240816C00185000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 43 | 2,479 | 6.25% |
| AMD240920C00185000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 7.81 | 0.00 | 0.00 | 0.00 | - | 32 | 2,133 | 6.25% |
| AMD241018C00185000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| AMD241115C00185000 | 2024-05-07 1:44PM EDT | 2024-11-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD241220C00185000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 13.17 | 0.00 | 0.00 | 0.00 | - | 163 | 1,163 | 6.25% |
| AMD250117C00185000 | 2024-05-07 3:29PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| AMD250321C00185000 | 2024-05-07 12:11PM EDT | 2025-03-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD250620C00185000 | 2024-05-07 10:11AM EDT | 2025-06-20 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 3.13% |
| AMD250815C00185000 | 2024-05-02 1:12PM EDT | 2025-08-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AMD251219C00185000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 778 | 3.13% |
| AMD260116C00185000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 28.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD260618C00185000 | 2024-05-07 3:32PM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00185000 | 2024-05-07 3:42PM EDT | 2026-12-18 | 41.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00185000 | 2024-05-07 1:18PM EDT | 2024-05-10 | 29.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240517P00185000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524P00185000 | 2024-05-06 2:15PM EDT | 2024-05-24 | 30.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240531P00185000 | 2024-05-06 11:00AM EDT | 2024-05-31 | 29.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240607P00185000 | 2024-05-03 12:07PM EDT | 2024-06-07 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00185000 | 2024-05-07 1:05PM EDT | 2024-06-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240719P00185000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 31.98 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMD240816P00185000 | 2024-05-07 1:00PM EDT | 2024-08-16 | 32.78 | 0.00 | 0.00 | 0.00 | - | 3 | 718 | 0.00% |
| AMD240920P00185000 | 2024-05-07 2:14PM EDT | 2024-09-20 | 34.84 | 0.00 | 0.00 | 0.00 | - | 23 | 2,019 | 0.00% |
| AMD241018P00185000 | 2024-05-06 9:36AM EDT | 2024-10-18 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| AMD241115P00185000 | 2024-05-03 2:43PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD241220P00185000 | 2024-05-06 10:20AM EDT | 2024-12-20 | 38.22 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| AMD250117P00185000 | 2024-05-07 11:53AM EDT | 2025-01-17 | 38.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321P00185000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 46.88 | 0.00 | 0.00 | 0.00 | - | 10 | 241 | 0.00% |
| AMD250620P00185000 | 2024-05-03 1:24PM EDT | 2025-06-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 40 | 380 | 0.00% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 2025-08-15 | 45.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| AMD260116P00185000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00185000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 49.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00185000 | 2024-05-03 9:37AM EDT | 2026-12-18 | 57.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.