Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.45 -5.25 (-0.10%) Dow
38,954.23 +69.97 (+0.18%) Nasdaq
16,287.80 -44.76 (-0.27%) Bitcoin USD
62,268.94 -1,527.43 (-2.39%) CMC Crypto 200
1,317.92 +23.25 (+1.80%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 94 | 225.00% |
| AMD240517C00300000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,401 | 121.88% |
| AMD240607C00300000 | 2024-05-06 1:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 56 | 68.75% |
| AMD240621C00300000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 3,910 | 62.50% |
| AMD240719C00300000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 7,979 | 55.08% |
| AMD240816C00300000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.14 | 0.00 | - | 14 | 2,212 | 51.37% |
| AMD240920C00300000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.30 | -0.03 | -8.82% | 1 | 2,264 | 49.68% |
| AMD241018C00300000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 0.42 | 0.41 | 0.48 | -0.15 | -20.83% | 4 | 2,394 | 48.39% |
| AMD241115C00300000 | 2024-05-08 10:15AM EDT | 2024-11-15 | 0.90 | 0.81 | 0.89 | 0.00 | - | 10 | 1,215 | 49.39% |
| AMD241220C00300000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 1.30 | 1.19 | 1.26 | -0.03 | -2.26% | 3 | 525 | 48.34% |
| AMD250117C00300000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 1.74 | 1.56 | 1.62 | 0.00 | - | 98 | 8,673 | 47.86% |
| AMD250321C00300000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 3.11 | 2.64 | 2.74 | 0.00 | - | 24 | 79 | 47.92% |
| AMD250620C00300000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 4.77 | 4.60 | 4.75 | -0.08 | -1.65% | 2 | 2,674 | 48.36% |
| AMD250815C00300000 | 2024-05-07 1:02PM EDT | 2025-08-15 | 6.00 | 5.05 | 6.15 | -0.60 | -9.09% | 2 | 418 | 48.71% |
| AMD251219C00300000 | 2024-05-03 2:09PM EDT | 2025-12-19 | 8.70 | 6.95 | 9.30 | 0.00 | - | 1 | 123 | 49.04% |
| AMD260116C00300000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 10.00 | 7.70 | 10.00 | -0.50 | -4.76% | 5 | 1,014 | 49.08% |
| AMD260618C00300000 | 2024-05-07 3:13PM EDT | 2026-06-18 | 14.30 | 12.15 | 14.25 | 0.00 | - | 103 | 1,091 | 49.84% |
| AMD261218C00300000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 19.00 | 18.15 | 19.05 | -0.71 | -3.60% | 1 | 403 | 50.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 146.10 | 148.40 | 0.00 | - | 2 | 0 | 191.02% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 146.15 | 147.30 | 0.00 | - | 50 | 0 | 91.70% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 82.59% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 70.36% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 145.10 | 149.05 | 0.00 | - | 20 | 0 | 51.10% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 145.05 | 148.40 | 0.00 | - | - | 0 | 42.65% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 40.97% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 144.60 | 149.35 | 0.00 | - | 6 | 0 | 33.80% |
| AMD260618P00300000 | 2024-05-02 1:16PM EDT | 2026-06-18 | 154.33 | 145.50 | 149.45 | 0.00 | - | 12 | 12 | 30.56% |
| AMD261218P00300000 | 2024-05-02 1:16PM EDT | 2026-12-18 | 154.73 | 145.00 | 150.00 | 0.00 | - | 18 | 32 | 28.73% |
© 2024 Yahoo. All rights reserved.