Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.15 +1.45 (+0.03%) Dow
39,077.25 +192.99 (+0.50%) Nasdaq
16,298.24 -34.32 (-0.21%) Bitcoin USD
62,296.34 -807.12 (-1.28%) CMC Crypto 200
1,320.45 +25.78 (+1.99%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00280000 | 2024-05-07 1:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 116 | 200.00% |
| AMD240517C00280000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,771 | 109.38% |
| AMD240524C00280000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 109.38% |
| AMD240621C00280000 | 2024-05-08 10:07AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.00 | -0.01 | -33.33% | 30 | 1,340 | 54.69% |
| AMD240719C00280000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 10 | 999 | 52.15% |
| AMD240816C00280000 | 2024-05-07 2:09PM EDT | 2024-08-16 | 0.24 | 0.17 | 0.21 | 0.00 | - | 10 | 285 | 50.10% |
| AMD240920C00280000 | 2024-05-08 1:41PM EDT | 2024-09-20 | 0.43 | 0.40 | 0.45 | -0.06 | -12.24% | 19 | 719 | 48.10% |
| AMD241018C00280000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 0.71 | 0.64 | 0.70 | 0.00 | - | 3 | 894 | 47.00% |
| AMD241115C00280000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 1.36 | 1.21 | 1.27 | -0.06 | -4.23% | 1 | 140 | 48.36% |
| AMD241220C00280000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 1.74 | 1.72 | 1.79 | 0.00 | - | 21 | 992 | 47.66% |
| AMD250117C00280000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 2.49 | 2.22 | 2.28 | 0.00 | - | 11 | 1,683 | 47.40% |
| AMD250321C00280000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 3.85 | 3.60 | 3.75 | 0.00 | - | 21 | 433 | 47.84% |
| AMD250620C00280000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 6.65 | 6.00 | 6.10 | 0.00 | - | 10 | 938 | 48.27% |
| AMD250815C00280000 | 2024-05-07 10:57AM EDT | 2025-08-15 | 8.35 | 7.60 | 7.80 | 0.00 | - | 5 | 164 | 48.85% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 10.95 | 11.25 | 0.00 | - | 5 | 28 | 49.11% |
| AMD260116C00280000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 12.21 | 11.80 | 12.00 | 0.00 | - | 1 | 158 | 49.13% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 15.95 | 16.75 | 0.00 | - | 1 | 6 | 50.16% |
| AMD261218C00280000 | 2024-05-02 9:33AM EDT | 2026-12-18 | 19.30 | 20.70 | 21.60 | 0.00 | - | 1 | 65 | 50.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 128.35 | 130.80 | 0.00 | - | 2 | 0 | 467.97% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 128.20 | 130.25 | 0.00 | - | 21 | 0 | 248.97% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 126.62 | 125.95 | 127.25 | +37.75 | +42.48% | 15 | 0 | 52.10% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 87.01% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 48.90% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 125.95 | 127.40 | 0.00 | - | 4 | 0 | 39.36% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 23.76% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 29.06% |
© 2024 Yahoo. All rights reserved.