Singapore markets open in 1 hour 52 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
61,068.69 -1,374.10 (-2.20%) CMC Crypto 200
1,303.68 +9.00 (+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:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| AMD240517C00290000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,612 | 115.63% |
| AMD240621C00290000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 735 | 60.94% |
| AMD240719C00290000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.07 | 0.00 | - | 13 | 867 | 53.32% |
| AMD240816C00290000 | 2024-05-08 12:50PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 3 | 159 | 50.29% |
| AMD240920C00290000 | 2024-05-07 11:04AM EDT | 2024-09-20 | 0.42 | 0.31 | 0.37 | 0.00 | - | 1 | 1,171 | 48.83% |
| AMD241018C00290000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 0.53 | 0.52 | 0.57 | -0.16 | -23.19% | 20 | 1,619 | 47.49% |
| AMD241115C00290000 | 2024-05-08 3:14PM EDT | 2024-11-15 | 1.01 | 1.00 | 1.06 | -0.31 | -23.48% | 5 | 243 | 48.74% |
| AMD241220C00290000 | 2024-05-06 10:24AM EDT | 2024-12-20 | 1.78 | 1.45 | 1.54 | 0.00 | - | 3 | 638 | 48.13% |
| AMD250117C00290000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 2.11 | 1.89 | 1.95 | 0.00 | - | 7 | 1,622 | 47.66% |
| AMD250321C00290000 | 2024-05-06 11:18AM EDT | 2025-03-21 | 3.60 | 3.15 | 3.75 | 0.00 | - | 1 | 117 | 49.65% |
| AMD250620C00290000 | 2024-05-07 11:28AM EDT | 2025-06-20 | 5.95 | 4.75 | 5.60 | 0.00 | - | 10 | 550 | 48.74% |
| AMD250815C00290000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 6.76 | 5.70 | 7.00 | +1.01 | +17.57% | 4 | 140 | 48.82% |
| AMD251219C00290000 | 2024-05-03 12:14PM EDT | 2025-12-19 | 9.25 | 9.80 | 10.40 | 0.00 | - | 1 | 50 | 49.24% |
| AMD260116C00290000 | 2024-05-01 10:20AM EDT | 2026-01-16 | 9.80 | 10.75 | 11.10 | 0.00 | - | 2 | 534 | 49.22% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 16.45 | 14.85 | 16.45 | 0.00 | - | 1 | 58 | 50.14% |
| AMD261218C00290000 | 2024-05-07 3:42PM EDT | 2026-12-18 | 20.45 | 19.40 | 20.50 | 0.00 | - | 2 | 133 | 50.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 2024-05-17 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 77.88% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 135.65 | 137.05 | 0.00 | - | 1 | 0 | 39.26% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 42.04% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 23.63% |
© 2024 Yahoo. All rights reserved.