Singapore markets close in 1 hour 5 minutes
Straits Times Index
3,258.35 -41.69 (-1.26%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,321.29 -158.08 (-0.86%) FTSE 100
8,349.52 +35.85 (+0.43%) Bitcoin USD
62,242.94 -1,297.68 (-2.04%) CMC Crypto 200
1,290.02 -4.65 (-0.36%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00200000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240517C00200000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 25.00% |
| AMD240524C00200000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD240531C00200000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| AMD240607C00200000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMD240621C00200000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 12.50% |
| AMD240719C00200000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| AMD240816C00200000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 3.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| AMD240920C00200000 | 2024-05-07 3:54PM EDT | 2024-09-20 | 4.71 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AMD241018C00200000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMD241115C00200000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 8.06 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AMD241220C00200000 | 2024-05-07 3:47PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| AMD250117C00200000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| AMD250321C00200000 | 2024-05-06 11:59AM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMD250620C00200000 | 2024-05-07 3:36PM EDT | 2025-06-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| AMD250815C00200000 | 2024-05-07 11:41AM EDT | 2025-08-15 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219C00200000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD260116C00200000 | 2024-05-07 3:27PM EDT | 2026-01-16 | 26.15 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| AMD260618C00200000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 32.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMD261218C00200000 | 2024-05-07 3:59PM EDT | 2026-12-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00200000 | 2024-05-02 12:00PM EDT | 2024-05-10 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00200000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 45.25 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00200000 | 2024-05-07 11:06AM EDT | 2024-06-21 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00200000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240816P00200000 | 2024-05-07 10:05AM EDT | 2024-08-16 | 46.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00200000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00200000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 52.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD241115P00200000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 52.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00200000 | 2024-05-06 11:28AM EDT | 2024-12-20 | 49.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00200000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 49.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 58.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250620P00200000 | 2024-05-03 9:58AM EDT | 2025-06-20 | 56.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00200000 | 2024-04-30 3:22PM EDT | 2025-08-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00200000 | 2024-05-03 11:12AM EDT | 2025-12-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 2026-06-18 | 60.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.