Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,270.25 -29.79 (-0.90%) Nikkei
38,291.68 -543.42 (-1.40%) Hang Seng
18,435.14 -44.23 (-0.24%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,928.30 -276.28 (-0.44%) CMC Crypto 200
1,303.53 -61.59 (-4.51%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00195000 | 2024-05-07 12:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 894 | 84.38% |
| AMD240517C00195000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 167 | 10,371 | 54.69% |
| AMD240524C00195000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 43 | 591 | 50.59% |
| AMD240531C00195000 | 2024-05-07 2:31PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 20 | 495 | 46.97% |
| AMD240607C00195000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 0.35 | 0.33 | 0.36 | -0.10 | -22.22% | 133 | 470 | 45.41% |
| AMD240614C00195000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 0.54 | 0.52 | 0.55 | -0.12 | -18.18% | 8 | 24 | 44.58% |
| AMD240621C00195000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.70 | 0.69 | 0.72 | -0.20 | -22.22% | 191 | 6,233 | 43.38% |
| AMD240719C00195000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 1.77 | 1.70 | 1.75 | -0.28 | -13.66% | 64 | 2,029 | 42.54% |
| AMD240816C00195000 | 2024-05-07 2:12PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.70 | -0.31 | -7.73% | 44 | 4,104 | 45.87% |
| AMD240920C00195000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.50 | -0.53 | -8.94% | 310 | 4,230 | 45.95% |
| AMD241018C00195000 | 2024-05-07 10:49AM EDT | 2024-10-18 | 7.45 | 6.75 | 6.90 | +0.22 | +3.04% | 16 | 622 | 46.01% |
| AMD241115C00195000 | 2024-05-07 11:57AM EDT | 2024-11-15 | 9.70 | 7.95 | 9.10 | +0.20 | +2.11% | 21 | 622 | 48.24% |
| AMD241220C00195000 | 2024-05-07 1:13PM EDT | 2024-12-20 | 11.15 | 10.55 | 10.80 | -0.16 | -1.41% | 16 | 629 | 48.25% |
| AMD250117C00195000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 12.10 | 10.95 | 12.10 | -0.30 | -2.42% | 202 | 2,575 | 48.26% |
| AMD250321C00195000 | 2024-05-07 2:23PM EDT | 2025-03-21 | 15.15 | 14.75 | 16.35 | -0.33 | -2.13% | 5 | 496 | 50.98% |
| AMD250620C00195000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 19.70 | 19.10 | 19.45 | +0.04 | +0.20% | 1 | 433 | 49.81% |
| AMD250815C00195000 | 2024-05-03 10:43AM EDT | 2025-08-15 | 19.35 | 21.40 | 21.95 | 0.00 | - | 60 | 122 | 50.35% |
| AMD251219C00195000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 24.47 | 25.45 | 26.80 | 0.00 | - | 1 | 755 | 50.01% |
| AMD260116C00195000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 22.05 | 25.40 | 28.60 | 0.00 | - | 13 | 1,420 | 51.95% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 32.40 | 33.60 | 0.00 | - | 3 | 23 | 51.43% |
| AMD261218C00195000 | 2024-05-07 2:22PM EDT | 2026-12-18 | 39.00 | 38.10 | 39.20 | -0.50 | -1.27% | 2 | 278 | 51.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00195000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 46.87 | 39.90 | 42.30 | 0.00 | - | 1 | 0 | 157.42% |
| AMD240517P00195000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 40.70 | 39.60 | 41.25 | -0.05 | -0.12% | 2,580 | 793 | 90.92% |
| AMD240524P00195000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 40.40 | 39.65 | 41.45 | 0.00 | - | 3 | 0 | 73.90% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 39.60 | 41.20 | 0.00 | - | 1 | 0 | 57.74% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 39.75 | 41.00 | 0.00 | - | 1 | 1 | 47.02% |
| AMD240621P00195000 | 2024-05-07 3:12PM EDT | 2024-06-21 | 40.80 | 39.95 | 41.25 | +1.33 | +3.37% | 25 | 1,045 | 42.87% |
| AMD240719P00195000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 40.90 | 40.55 | 41.40 | 0.00 | - | 1 | 506 | 35.21% |
| AMD240816P00195000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 49.85 | 41.50 | 42.35 | 0.00 | - | 7 | 497 | 36.37% |
| AMD240920P00195000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 50.35 | 42.75 | 43.50 | 0.00 | - | 1 | 1,024 | 36.52% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 43.45 | 44.40 | 0.00 | - | 30 | 232 | 36.48% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 44.60 | 45.65 | 0.00 | - | 4 | 243 | 37.49% |
| AMD241220P00195000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 54.85 | 45.65 | 46.55 | 0.00 | - | 3 | 317 | 36.84% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 46.35 | 47.40 | 0.00 | - | 5 | 1,361 | 36.77% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 48.20 | 50.10 | 0.00 | - | 6 | 87 | 38.36% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 49.65 | 51.55 | 0.00 | - | 1 | 330 | 36.28% |
| AMD250815P00195000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 58.92 | 51.60 | 53.90 | 0.00 | - | 100 | 122 | 37.66% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 54.05 | 55.15 | 0.00 | - | 10 | 52 | 35.08% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 53.45 | 55.85 | 0.00 | - | 1 | 211 | 35.19% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 55.15 | 58.15 | 0.00 | - | 1 | 7 | 34.17% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 59.40 | 61.90 | 0.00 | - | 2 | 131 | 34.55% |
© 2024 Yahoo. All rights reserved.