Singapore markets open in 24 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
61,347.22 -1,091.62 (-1.75%) CMC Crypto 200
1,303.80 +9.13 (+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:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00230000 | 2024-05-07 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 458 | 171.88% |
| AMD240517C00230000 | 2024-05-07 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,029 | 81.25% |
| AMD240524C00230000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 39 | 74.61% |
| AMD240531C00230000 | 2024-05-07 11:09AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 85 | 57.03% |
| AMD240621C00230000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 60 | 5,599 | 50.00% |
| AMD240719C00230000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.33 | -0.04 | -11.43% | 16 | 6,216 | 45.65% |
| AMD240816C00230000 | 2024-05-08 12:51PM EDT | 2024-08-16 | 0.86 | 0.88 | 0.91 | -0.14 | -14.00% | 17 | 1,297 | 46.39% |
| AMD240920C00230000 | 2024-05-08 12:29PM EDT | 2024-09-20 | 1.68 | 1.68 | 1.73 | -0.43 | -20.38% | 3 | 4,141 | 45.92% |
| AMD241018C00230000 | 2024-05-07 2:02PM EDT | 2024-10-18 | 2.70 | 2.39 | 2.45 | 0.00 | - | 2 | 489 | 45.57% |
| AMD241115C00230000 | 2024-05-07 10:55AM EDT | 2024-11-15 | 3.85 | 3.70 | 3.80 | -0.55 | -12.50% | 4 | 580 | 47.57% |
| AMD241220C00230000 | 2024-05-07 12:30PM EDT | 2024-12-20 | 5.40 | 4.80 | 4.95 | 0.00 | - | 13 | 688 | 47.47% |
| AMD250117C00230000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 5.72 | 5.75 | 5.85 | -0.38 | -6.23% | 18 | 6,960 | 47.31% |
| AMD250321C00230000 | 2024-05-06 1:56PM EDT | 2025-03-21 | 8.95 | 8.10 | 8.40 | 0.00 | - | 2 | 85 | 48.25% |
| AMD250620C00230000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 11.57 | 11.00 | 11.80 | -0.32 | -2.69% | 12 | 1,151 | 48.80% |
| AMD250815C00230000 | 2024-05-07 9:30AM EDT | 2025-08-15 | 14.70 | 13.15 | 14.05 | 0.00 | - | 1 | 168 | 49.42% |
| AMD251219C00230000 | 2024-05-01 3:09PM EDT | 2025-12-19 | 18.90 | 17.30 | 18.40 | +1.65 | +9.57% | 8 | 800 | 49.83% |
| AMD260116C00230000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 20.25 | 17.95 | 19.30 | 0.00 | - | 14 | 717 | 49.88% |
| AMD260618C00230000 | 2024-05-08 1:01PM EDT | 2026-06-18 | 24.35 | 23.85 | 24.65 | -0.10 | -0.41% | 1 | 139 | 50.37% |
| AMD261218C00230000 | 2024-05-08 1:01PM EDT | 2026-12-18 | 29.60 | 29.05 | 30.25 | -1.96 | -6.21% | 1 | 276 | 50.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00230000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 77.00 | 75.15 | 77.55 | -8.67 | -10.12% | 1 | 1 | 345.51% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 75.50 | 77.45 | 0.00 | - | 16 | 0 | 108.59% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 85.75 | 75.65 | 77.30 | 0.00 | - | 1 | 0 | 81.45% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 2024-05-31 | 74.86 | 75.75 | 77.10 | 0.00 | - | - | 0 | 62.50% |
| AMD240621P00230000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 78.15 | 75.65 | 76.85 | 0.00 | - | 1 | 0 | 61.96% |
| AMD240719P00230000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 81.64 | 76.00 | 76.90 | 0.00 | - | 1 | 0 | 49.32% |
| AMD240816P00230000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 83.50 | 75.75 | 76.90 | 0.00 | - | 340 | 2 | 41.85% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 82.49 | 75.70 | 77.05 | 0.00 | - | 10 | 4 | 37.72% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 84.15 | 76.00 | 77.05 | 0.00 | - | 4 | 72 | 34.35% |
| AMD241115P00230000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 80.00 | 76.10 | 77.10 | 0.00 | - | 3 | 48 | 32.17% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 2024-12-20 | 73.19 | 76.50 | 77.30 | 0.00 | - | 2 | 122 | 31.02% |
| AMD250117P00230000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 85.12 | 76.75 | 77.65 | 0.00 | - | 1 | 472 | 31.29% |
| AMD250321P00230000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 81.62 | 76.55 | 79.35 | 0.00 | - | 2 | 6 | 34.47% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 90.03 | 77.00 | 79.80 | 0.00 | - | 1 | 61 | 31.63% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 80.85 | 83.80 | 0.00 | - | 1 | 53 | 33.82% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 79.65 | 84.30 | 0.00 | - | 2 | 173 | 33.86% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 83.75 | 85.20 | 0.00 | - | 3 | 51 | 31.59% |
| AMD261218P00230000 | 2024-04-29 9:52AM EDT | 2026-12-18 | 85.00 | 84.25 | 87.45 | 0.00 | - | 10 | 357 | 31.13% |
© 2024 Yahoo. All rights reserved.