Singapore markets open in 1 hour 52 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
61,068.69 -1,374.10 (-2.20%) CMC Crypto 200
1,303.68 +9.00 (+0.70%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00220000 | 2024-05-07 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 125.00% |
| AMD240517C00220000 | 2024-05-07 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,487 | 68.75% |
| AMD240524C00220000 | 2024-05-08 2:32PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 121 | 373 | 66.02% |
| AMD240531C00220000 | 2024-05-08 3:14PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 295 | 54.30% |
| AMD240607C00220000 | 2024-05-08 10:08AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 6 | 144 | 50.00% |
| AMD240621C00220000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 59 | 13,413 | 47.07% |
| AMD240719C00220000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.49 | -0.07 | -12.96% | 165 | 23,405 | 44.12% |
| AMD240816C00220000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.30 | 1.26 | 1.30 | -0.15 | -10.34% | 51 | 1,125 | 45.65% |
| AMD240920C00220000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 2.30 | 2.29 | 2.35 | -0.19 | -7.63% | 95 | 5,603 | 45.53% |
| AMD241018C00220000 | 2024-05-08 12:39PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.25 | -0.30 | -8.70% | 6 | 1,175 | 45.42% |
| AMD241115C00220000 | 2024-05-08 2:07PM EDT | 2024-11-15 | 4.70 | 4.65 | 4.80 | -0.37 | -7.30% | 9 | 692 | 47.44% |
| AMD241220C00220000 | 2024-05-08 11:51AM EDT | 2024-12-20 | 5.88 | 5.95 | 6.10 | -0.37 | -5.92% | 6 | 1,482 | 47.40% |
| AMD250117C00220000 | 2024-05-08 2:25PM EDT | 2025-01-17 | 6.91 | 7.00 | 7.15 | -0.44 | -5.99% | 22 | 5,528 | 47.42% |
| AMD250321C00220000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 9.64 | 9.65 | 9.85 | -0.86 | -8.19% | 1 | 1,186 | 48.25% |
| AMD250620C00220000 | 2024-05-08 1:47PM EDT | 2025-06-20 | 13.25 | 13.15 | 13.50 | -0.65 | -4.68% | 203 | 1,399 | 48.92% |
| AMD250815C00220000 | 2024-05-08 10:38AM EDT | 2025-08-15 | 15.86 | 14.40 | 16.55 | +2.43 | +18.09% | 2 | 187 | 50.64% |
| AMD251219C00220000 | 2024-05-08 10:16AM EDT | 2025-12-19 | 20.64 | 18.95 | 20.35 | +0.24 | +1.18% | 2 | 2,851 | 50.00% |
| AMD260116C00220000 | 2024-05-08 11:54AM EDT | 2026-01-16 | 20.90 | 20.90 | 21.25 | +1.80 | +9.42% | 2 | 1,762 | 50.02% |
| AMD260618C00220000 | 2024-05-03 12:19PM EDT | 2026-06-18 | 25.25 | 25.90 | 26.70 | 0.00 | - | 1 | 363 | 50.54% |
| AMD261218C00220000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 31.95 | 31.25 | 32.45 | -0.05 | -0.16% | 1 | 291 | 51.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 2024-05-10 | 72.90 | 66.00 | 67.60 | 0.00 | - | 16 | 0 | 211.91% |
| AMD240517P00220000 | 2024-05-08 3:02PM EDT | 2024-05-17 | 66.60 | 65.15 | 66.65 | +0.50 | +0.76% | 76 | 11 | 107.91% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 65.85 | 67.15 | 0.00 | - | - | 0 | 62.11% |
| AMD240621P00220000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 66.50 | 65.95 | 66.95 | +0.90 | +1.37% | 183 | 19 | 57.81% |
| AMD240719P00220000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 67.25 | 66.00 | 66.90 | -2.45 | -3.52% | 3 | 1 | 44.65% |
| AMD240816P00220000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 65.15 | 65.90 | 66.95 | -8.65 | -11.72% | 2 | 58 | 38.62% |
| AMD240920P00220000 | 2024-05-08 9:35AM EDT | 2024-09-20 | 67.76 | 66.20 | 67.15 | +2.59 | +3.97% | 1 | 1,714 | 35.27% |
| AMD241018P00220000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 67.15 | 66.35 | 67.35 | -2.85 | -4.07% | 2 | 298 | 33.67% |
| AMD241115P00220000 | 2024-05-08 11:39AM EDT | 2024-11-15 | 67.75 | 66.85 | 68.00 | +0.60 | +0.89% | 2 | 271 | 34.92% |
| AMD241220P00220000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 70.60 | 67.25 | 68.15 | 0.00 | - | 75 | 178 | 32.83% |
| AMD250117P00220000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 75.49 | 67.60 | 68.80 | 0.00 | - | 19 | 745 | 33.57% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 68.80 | 70.70 | 0.00 | - | 1 | 28 | 35.66% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 69.25 | 71.25 | 0.00 | - | 1 | 533 | 32.71% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 2025-08-15 | 67.34 | 70.65 | 73.05 | 0.00 | - | 2 | 67 | 34.26% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 74.04 | 71.55 | 75.05 | -0.14 | -0.19% | 100 | 154 | 33.63% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 71.60 | 74.65 | 0.00 | - | 228 | 475 | 32.25% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.80 | 78.80 | 0.00 | - | 4 | 58 | 34.32% |
| AMD261218P00220000 | 2024-05-08 11:38AM EDT | 2026-12-18 | 78.90 | 76.85 | 80.70 | -6.23 | -7.32% | 1 | 53 | 32.98% |
© 2024 Yahoo. All rights reserved.