Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,417.93 -1,599.11 (-2.50%) CMC Crypto 200
1,325.19 +30.52 (+2.36%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00240000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240517C00240000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240524C00240000 | 2024-05-07 2:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD240531C00240000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD240607C00240000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD240621C00240000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD240719C00240000 | 2024-05-07 2:44PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMD240816C00240000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240920C00240000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD241018C00240000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD241115C00240000 | 2024-05-06 1:57PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD241220C00240000 | 2024-05-06 2:25PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117C00240000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250321C00240000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD250620C00240000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219C00240000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00240000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMD260618C00240000 | 2024-05-02 12:22PM EDT | 2026-06-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218C00240000 | 2024-05-07 2:52PM EDT | 2026-12-18 | 27.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 88.20 | 90.15 | 0.00 | - | 2 | 0 | 216.65% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 93.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 2024-12-20 | 81.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD250117P00240000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 98.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 88.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 36.67% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.