Singapore markets open in 12 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,392.56 -1,146.06 (-1.83%) CMC Crypto 200
1,306.03 +11.36 (+0.88%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00210000 | 2024-05-08 10:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 559 | 137.50% |
| AMD240517C00210000 | 2024-05-08 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 10,926 | 64.06% |
| AMD240524C00210000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 10 | 503 | 62.50% |
| AMD240531C00210000 | 2024-05-08 2:12PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.08 | 0.00 | - | 38 | 212 | 53.32% |
| AMD240607C00210000 | 2024-05-08 12:44PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.12 | -0.06 | -33.33% | 12 | 95 | 49.32% |
| AMD240614C00210000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.19 | -0.05 | -25.00% | 1 | 136 | 47.46% |
| AMD240621C00210000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 75 | 6,442 | 45.36% |
| AMD240719C00210000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 0.73 | 0.73 | 0.76 | -0.10 | -12.05% | 33 | 5,211 | 43.38% |
| AMD240816C00210000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 1.80 | 1.85 | 1.91 | -0.24 | -11.76% | 36 | 2,198 | 45.64% |
| AMD240920C00210000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.20 | -0.35 | -10.14% | 1,496 | 4,200 | 45.52% |
| AMD241018C00210000 | 2024-05-08 3:24PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.25 | -0.33 | -7.28% | 11 | 1,189 | 45.39% |
| AMD241115C00210000 | 2024-05-08 11:31AM EDT | 2024-11-15 | 5.93 | 5.95 | 6.10 | -0.32 | -5.12% | 21 | 668 | 47.69% |
| AMD241220C00210000 | 2024-05-08 11:21AM EDT | 2024-12-20 | 7.35 | 7.40 | 7.55 | -0.36 | -4.67% | 15 | 808 | 47.66% |
| AMD250117C00210000 | 2024-05-08 3:17PM EDT | 2025-01-17 | 8.50 | 8.55 | 8.70 | -0.55 | -6.08% | 19 | 2,801 | 47.68% |
| AMD250321C00210000 | 2024-05-07 2:55PM EDT | 2025-03-21 | 11.75 | 11.05 | 11.65 | 0.00 | - | 58 | 613 | 48.60% |
| AMD250620C00210000 | 2024-05-08 3:17PM EDT | 2025-06-20 | 15.25 | 14.60 | 16.40 | -1.00 | -6.15% | 106 | 1,732 | 50.74% |
| AMD250815C00210000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 17.47 | 17.05 | 17.90 | +2.42 | +16.08% | 21 | 289 | 49.84% |
| AMD251219C00210000 | 2024-05-08 11:24AM EDT | 2025-12-19 | 21.38 | 21.65 | 22.50 | -1.71 | -7.41% | 6 | 377 | 50.25% |
| AMD260116C00210000 | 2024-05-08 11:46AM EDT | 2026-01-16 | 23.05 | 22.55 | 23.45 | -0.65 | -2.74% | 3 | 1,202 | 50.31% |
| AMD260618C00210000 | 2024-05-07 12:03PM EDT | 2026-06-18 | 30.15 | 28.15 | 28.95 | 0.00 | - | 1 | 256 | 50.80% |
| AMD261218C00210000 | 2024-05-06 1:52PM EDT | 2026-12-18 | 34.90 | 33.20 | 34.70 | 0.00 | - | 16 | 423 | 51.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00210000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 54.36 | 56.00 | 57.40 | 0.00 | - | 3 | 0 | 221.68% |
| AMD240517P00210000 | 2024-05-08 3:02PM EDT | 2024-05-17 | 56.70 | 55.20 | 57.50 | +0.90 | +1.61% | 2,570 | 125 | 133.50% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 55.60 | 57.40 | 0.00 | - | - | 0 | 67.58% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 55.95 | 57.20 | 0.00 | - | 1 | 0 | 60.45% |
| AMD240621P00210000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 56.65 | 56.00 | 56.95 | +1.25 | +2.26% | 490 | 28 | 52.44% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 65.17 | 56.00 | 56.90 | 0.00 | - | 11 | 24 | 40.33% |
| AMD240816P00210000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 56.55 | 55.90 | 56.85 | -7.86 | -12.20% | 2 | 849 | 33.59% |
| AMD240920P00210000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 60.24 | 56.45 | 57.50 | 0.00 | - | 6 | 613 | 34.51% |
| AMD241018P00210000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 64.85 | 57.00 | 58.05 | 0.00 | - | 183 | 205 | 34.58% |
| AMD241115P00210000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 57.35 | 57.70 | 58.65 | -3.60 | -5.91% | 44 | 177 | 34.66% |
| AMD241220P00210000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 61.75 | 58.45 | 59.40 | 0.00 | - | 23 | 215 | 34.61% |
| AMD250117P00210000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 58.82 | 58.95 | 59.85 | 0.00 | - | 2 | 591 | 34.08% |
| AMD250321P00210000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 58.49 | 59.45 | 62.50 | 0.00 | - | 5 | 113 | 37.11% |
| AMD250620P00210000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 59.86 | 60.65 | 64.70 | 0.00 | - | 2 | 313 | 36.96% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 61.80 | 65.55 | -6.15 | -8.72% | 100 | 111 | 36.12% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 64.00 | 67.30 | 0.00 | - | 4 | 19 | 34.62% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 65.10 | 67.85 | 0.00 | - | 5 | 239 | 34.60% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 37.57% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 70.00 | 73.25 | 0.00 | - | 1 | 64 | 33.73% |
© 2024 Yahoo. All rights reserved.