Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,821.20 -1,118.42 (-1.81%) CMC Crypto 200
1,263.36 -94.64 (-6.98%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 50.00% |
| AMD240517C00340000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 266 | 162.50% |
| AMD240524C00340000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 123.44% |
| AMD240531C00340000 | 2024-04-30 3:04PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| AMD240621C00340000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 1,950 | 50.00% |
| AMD240719C00340000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 465 | 60.16% |
| AMD240816C00340000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 0.08 | 0.02 | 0.05 | 0.00 | - | 18 | 1,285 | 53.52% |
| AMD240920C00340000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 1 | 474 | 50.98% |
| AMD241018C00340000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 0.17 | 0.15 | 0.20 | 0.00 | - | 2 | 3,375 | 50.10% |
| AMD241115C00340000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 0.44 | 0.33 | 0.37 | 0.00 | - | 4 | 529 | 50.10% |
| AMD241220C00340000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 0.64 | 0.53 | 0.62 | 0.00 | - | 98 | 226 | 49.56% |
| AMD250117C00340000 | 2024-05-10 11:56AM EDT | 2025-01-17 | 0.78 | 0.74 | 0.83 | -0.22 | -22.00% | 8 | 1,517 | 48.91% |
| AMD250321C00340000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 1.34 | 1.38 | 1.46 | 0.00 | - | 7 | 94 | 48.22% |
| AMD250620C00340000 | 2024-05-10 9:41AM EDT | 2025-06-20 | 2.99 | 2.67 | 2.78 | +0.03 | +1.01% | 5 | 309 | 48.28% |
| AMD251219C00340000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 6.65 | 6.00 | 6.30 | 0.00 | - | 1 | 95 | 48.89% |
| AMD260116C00340000 | 2024-05-01 2:33PM EDT | 2026-01-16 | 6.50 | 6.65 | 6.90 | 0.00 | - | 2 | 115 | 48.98% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 9.95 | 10.35 | 0.00 | - | 1 | 4 | 49.45% |
| AMD261218C00340000 | 2024-05-10 10:11AM EDT | 2026-12-18 | 14.80 | 14.05 | 14.50 | +0.30 | +2.07% | 14 | 82 | 49.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 30.74% |
© 2024 Yahoo. All rights reserved.