Singapore markets close in 1 hour 59 minutes
Straits Times Index
3,257.26 -42.78 (-1.30%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,353.61 -125.76 (-0.68%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,486.49 -1,023.72 (-1.61%) CMC Crypto 200
1,294.10 -0.58 (-0.04%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00190000 | 2024-05-07 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD240517C00190000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AMD240524C00190000 | 2024-05-07 3:05PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| AMD240531C00190000 | 2024-05-07 2:24PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMD240607C00190000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AMD240614C00190000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,273 | 0 | 12.50% |
| AMD240621C00190000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| AMD240719C00190000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| AMD240816C00190000 | 2024-05-07 2:56PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| AMD240920C00190000 | 2024-05-07 3:23PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD241018C00190000 | 2024-05-07 11:38AM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD241115C00190000 | 2024-05-07 3:19PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD241220C00190000 | 2024-05-07 3:52PM EDT | 2024-12-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| AMD250117C00190000 | 2024-05-07 3:36PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| AMD250321C00190000 | 2024-05-07 10:33AM EDT | 2025-03-21 | 17.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620C00190000 | 2024-05-07 1:33PM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD250815C00190000 | 2024-05-07 10:39AM EDT | 2025-08-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD251219C00190000 | 2024-05-07 11:30AM EDT | 2025-12-19 | 29.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD260116C00190000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AMD260618C00190000 | 2024-05-06 10:20AM EDT | 2026-06-18 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218C00190000 | 2024-05-07 3:26PM EDT | 2026-12-18 | 40.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00190000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00190000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 35.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| AMD240524P00190000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 42.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240607P00190000 | 2024-04-30 2:30PM EDT | 2024-06-07 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00190000 | 2024-05-07 9:51AM EDT | 2024-06-21 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00190000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240816P00190000 | 2024-05-06 3:33PM EDT | 2024-08-16 | 37.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00190000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 47.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00190000 | 2024-05-03 3:08PM EDT | 2024-10-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD241115P00190000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 44.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMD241220P00190000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00190000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 49.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250321P00190000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 51.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00190000 | 2024-05-06 1:48PM EDT | 2025-06-20 | 47.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00190000 | 2024-05-07 11:28AM EDT | 2026-01-16 | 50.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 56.55 | 58.80 | 0.00 | - | 2 | 18 | 39.15% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 2026-12-18 | 55.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.