Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.45 +0.75 (+0.01%) Dow
39,048.56 +164.30 (+0.42%) Nasdaq
16,303.12 -29.44 (-0.18%) Bitcoin USD
62,048.62 -1,071.74 (-1.70%) CMC Crypto 200
1,324.17 +29.50 (+2.28%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00250000 | 2024-05-08 10:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 168.75% |
| AMD240517C00250000 | 2024-05-07 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,115 | 90.63% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 89.06% |
| AMD240531C00250000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 62.50% |
| AMD240607C00250000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 58.59% |
| AMD240621C00250000 | 2024-05-08 1:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 124 | 7,497 | 53.71% |
| AMD240719C00250000 | 2024-05-08 3:02PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 592 | 4,187 | 48.24% |
| AMD240816C00250000 | 2024-05-08 2:06PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.46 | -0.08 | -15.38% | 10 | 1,276 | 47.41% |
| AMD240920C00250000 | 2024-05-08 2:57PM EDT | 2024-09-20 | 0.92 | 0.91 | 0.94 | -0.21 | -18.58% | 139 | 5,416 | 46.34% |
| AMD241018C00250000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 1.41 | 1.37 | 1.43 | -0.12 | -7.84% | 47 | 2,836 | 45.91% |
| AMD241115C00250000 | 2024-05-07 2:30PM EDT | 2024-11-15 | 2.55 | 2.28 | 2.35 | 0.00 | - | 22 | 553 | 47.49% |
| AMD241220C00250000 | 2024-05-08 12:45PM EDT | 2024-12-20 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 1 | 2,578 | 47.22% |
| AMD250117C00250000 | 2024-05-08 1:54PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | -0.15 | -3.70% | 36 | 7,900 | 47.19% |
| AMD250321C00250000 | 2024-05-07 2:28PM EDT | 2025-03-21 | 6.15 | 5.80 | 5.95 | 0.00 | - | 2 | 203 | 47.78% |
| AMD250620C00250000 | 2024-05-07 11:49AM EDT | 2025-06-20 | 9.81 | 8.80 | 8.95 | 0.00 | - | 1 | 2,988 | 48.41% |
| AMD250815C00250000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 10.78 | 10.20 | 12.85 | -0.62 | -5.44% | 8 | 190 | 52.22% |
| AMD251219C00250000 | 2024-05-08 10:05AM EDT | 2025-12-19 | 15.30 | 14.65 | 15.15 | +0.10 | +0.66% | 1 | 480 | 49.66% |
| AMD260116C00250000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 16.25 | 15.55 | 15.75 | +0.05 | +0.31% | 3 | 1,568 | 49.35% |
| AMD260618C00250000 | 2024-05-03 12:39PM EDT | 2026-06-18 | 20.50 | 20.20 | 21.00 | 0.00 | - | 1 | 216 | 50.03% |
| AMD261218C00250000 | 2024-05-08 1:20PM EDT | 2026-12-18 | 25.30 | 25.20 | 26.10 | -2.16 | -7.87% | 2 | 231 | 50.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 90.00 | 96.40 | 97.40 | 0.00 | - | 2 | 0 | 139.65% |
| AMD240621P00250000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 96.45 | 96.20 | 97.40 | 0.00 | - | 1 | 1 | 62.01% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 96.50 | 97.30 | 0.00 | - | 91 | 0 | 51.81% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 96.45 | 97.30 | 0.00 | - | 1 | 0 | 50.76% |
| AMD240920P00250000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 101.80 | 96.55 | 97.30 | 0.00 | - | 74 | 0 | 43.75% |
| AMD241018P00250000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 102.10 | 96.35 | 97.50 | 0.00 | - | 16 | 1 | 41.77% |
| AMD241115P00250000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 94.95 | 96.35 | 97.35 | 0.00 | - | 20 | 0 | 37.33% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 96.10 | 97.50 | 0.00 | - | 2 | 0 | 35.54% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 96.30 | 97.50 | 0.00 | - | 2 | 120 | 33.53% |
| AMD250321P00250000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 92.95 | 96.85 | 97.75 | 0.00 | - | 5 | 15 | 31.53% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 96.65 | 99.10 | +17.65 | +21.98% | 2 | 118 | 33.06% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 98.60 | 99.75 | 0.00 | - | 2 | 28 | 29.19% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 98.95 | 101.95 | 0.00 | - | 15 | 116 | 33.16% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 100.20 | 101.85 | 0.00 | - | 20 | 11 | 29.54% |
| AMD261218P00250000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 109.05 | 101.35 | 105.15 | 0.00 | - | 17 | 24 | 31.22% |
© 2024 Yahoo. All rights reserved.