Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.17 -3.53 (-0.07%) Dow
39,022.06 +137.80 (+0.35%) Nasdaq
16,285.47 -47.09 (-0.29%) Bitcoin USD
62,508.66 -688.43 (-1.09%) CMC Crypto 200
1,326.69 +32.02 (+2.47%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00320000 | 2024-05-07 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,460 | 131.25% |
| AMD240621C00320000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 1,564 | 65.63% |
| AMD240719C00320000 | 2024-05-08 12:27PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 432 | 9,347 | 57.62% |
| AMD240816C00320000 | 2024-05-08 1:20PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 102 | 394 | 53.13% |
| AMD240920C00320000 | 2024-05-08 9:56AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 35 | 767 | 50.05% |
| AMD241018C00320000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 0.33 | 0.28 | 0.33 | +0.04 | +13.79% | 2 | 447 | 49.44% |
| AMD241115C00320000 | 2024-05-06 3:53PM EDT | 2024-11-15 | 0.73 | 0.55 | 0.63 | 0.00 | - | 50 | 645 | 50.20% |
| AMD241220C00320000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 0.95 | 0.84 | 0.93 | -0.10 | -9.52% | 5 | 783 | 49.16% |
| AMD250117C00320000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 1.15 | 1.14 | 1.18 | -0.27 | -19.01% | 130 | 2,841 | 48.34% |
| AMD250321C00320000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 1.87 | 1.84 | 2.08 | 0.00 | - | 1 | 20 | 48.24% |
| AMD250620C00320000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 3.95 | 3.65 | 3.75 | -0.13 | -3.19% | 1 | 487 | 48.47% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 2025-12-19 | 11.32 | 7.50 | 7.80 | 0.00 | - | 1 | 114 | 49.06% |
| AMD260116C00320000 | 2024-05-08 1:07PM EDT | 2026-01-16 | 8.30 | 8.25 | 8.50 | -0.35 | -4.05% | 20 | 2,036 | 49.20% |
| AMD260618C00320000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 11.60 | 11.85 | 12.35 | 0.00 | - | 1 | 1,008 | 49.76% |
| AMD261218C00320000 | 2024-05-01 10:20AM EDT | 2026-12-18 | 15.60 | 16.05 | 16.85 | 0.00 | - | 14 | 225 | 50.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 159.50 | 166.50 | 167.30 | 0.00 | - | 38 | 0 | 204.20% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 2024-06-21 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 2024-07-19 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 2024-09-20 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 2024-10-18 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 2024-11-15 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 2024-12-20 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 2025-01-17 | 155.00 | 165.90 | 167.55 | 0.00 | - | 1 | 0 | 43.77% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 2026-01-16 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 32.95% |
© 2024 Yahoo. All rights reserved.