Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,249.87 -14.66 (-0.45%) Nikkei
38,284.64 +82.27 (+0.22%) Hang Seng
18,306.25 -7.61 (-0.04%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,405.30 -1,199.09 (-1.92%) CMC Crypto 200
1,309.38 +14.71 (+1.14%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00270000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,125 | 109.38% |
| AMD240524C00270000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 55 | 64 | 94.53% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 72.66% |
| AMD240607C00270000 | 2024-04-30 10:39AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 2 | 63.28% |
| AMD240621C00270000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 4,169 | 57.81% |
| AMD240719C00270000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 0.12 | 0.09 | 0.11 | 0.00 | - | 4 | 1,827 | 51.27% |
| AMD240816C00270000 | 2024-05-06 10:50AM EDT | 2024-08-16 | 0.29 | 0.23 | 0.27 | -0.06 | -17.14% | 2 | 965 | 49.41% |
| AMD240920C00270000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.57 | -0.16 | -22.86% | 4 | 1,328 | 47.61% |
| AMD241018C00270000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 0.86 | 0.85 | 0.89 | -0.08 | -8.51% | 19 | 550 | 46.75% |
| AMD241115C00270000 | 2024-05-08 10:05AM EDT | 2024-11-15 | 1.67 | 1.50 | 1.59 | -0.15 | -8.24% | 1 | 2,313 | 48.35% |
| AMD241220C00270000 | 2024-05-07 10:47AM EDT | 2024-12-20 | 2.48 | 2.11 | 2.22 | 0.00 | - | 2 | 1,028 | 47.80% |
| AMD250117C00270000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 2.90 | 2.69 | 2.76 | 0.00 | - | 9 | 5,141 | 47.45% |
| AMD250321C00270000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 4.70 | 4.20 | 4.70 | 0.00 | - | 1 | 145 | 48.79% |
| AMD250620C00270000 | 2024-05-07 12:40PM EDT | 2025-06-20 | 7.40 | 6.70 | 7.05 | 0.00 | - | 27 | 1,731 | 48.57% |
| AMD250815C00270000 | 2024-05-07 10:28AM EDT | 2025-08-15 | 9.20 | 6.05 | 8.70 | 0.00 | - | 13 | 53 | 48.82% |
| AMD251219C00270000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 12.80 | 12.10 | 12.50 | 0.00 | - | 1 | 61 | 49.37% |
| AMD260116C00270000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 12.27 | 12.75 | 13.30 | 0.00 | - | 1 | 237 | 49.42% |
| AMD260618C00270000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 15.45 | 17.30 | 18.05 | 0.00 | - | 1 | 332 | 50.23% |
| AMD261218C00270000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 22.00 | 22.10 | 23.30 | -2.00 | -8.33% | 1 | 53 | 50.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 120.25 | 122.30 | 0.00 | - | 4 | 0 | 292.97% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 162.99% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 78.14% |
| AMD240920P00270000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 116.60 | 115.90 | 117.00 | -6.85 | -5.55% | 15 | 15 | 48.39% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 64.62% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 115.55 | 117.15 | 0.00 | - | 42 | 1 | 36.66% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 114.20 | 118.90 | 0.00 | - | 1 | 0 | 36.73% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 116.40 | 117.90 | 0.00 | - | 2 | 15 | 27.41% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 115.10 | 119.80 | 0.00 | - | 1 | 15 | 32.19% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 30.57% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 117.50 | 122.00 | 0.00 | - | 3 | 5 | 29.72% |
© 2024 Yahoo. All rights reserved.