Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,177.14 -10.52 (-0.33%) Nikkei
36,938.43 -1,141.27 (-3.00%) Hang Seng
16,154.78 -231.09 (-1.41%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,171.21 -369.52 (-0.60%) CMC Crypto 200
1,273.38 +387.84 (+41.99%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00070000 | 2024-04-17 2:46PM EDT | 2024-04-19 | 87.31 | 83.40 | 86.30 | 0.00 | - | 2 | 43 | 957.03% |
| AMD240517C00070000 | 2024-04-18 1:07PM EDT | 2024-05-17 | 85.10 | 84.90 | 85.95 | -1.65 | -1.90% | 2 | 21 | 141.02% |
| AMD240621C00070000 | 2024-04-17 12:10PM EDT | 2024-06-21 | 88.55 | 85.15 | 86.35 | 0.00 | - | 1 | 1,009 | 106.25% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 88.44 | 85.70 | 86.60 | 0.00 | - | 1 | 19 | 97.05% |
| AMD240920C00070000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 91.15 | 86.60 | 87.60 | 0.00 | - | 2 | 80 | 86.23% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 2024-12-20 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 123.66% |
| AMD250117C00070000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 88.92 | 88.40 | 89.55 | -2.08 | -2.29% | 1 | 1,467 | 77.44% |
| AMD250321C00070000 | 2024-04-12 3:04PM EDT | 2025-03-21 | 97.02 | 87.55 | 92.40 | 0.00 | - | 3 | 3 | 74.95% |
| AMD250620C00070000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 99.09 | 89.10 | 93.95 | 0.00 | - | 1 | 63 | 72.94% |
| AMD250815C00070000 | 2024-02-16 11:09AM EDT | 2025-08-15 | 111.95 | 127.00 | 130.50 | 0.00 | - | 2 | 1 | 194.90% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 2025-12-19 | 119.50 | 92.00 | 96.50 | 0.00 | - | 1 | 110 | 69.74% |
| AMD260116C00070000 | 2024-04-15 1:45PM EDT | 2026-01-16 | 98.00 | 92.50 | 97.00 | 0.00 | - | 1 | 24 | 69.67% |
| AMD260618C00070000 | 2024-04-02 11:06AM EDT | 2026-06-18 | 116.05 | 94.70 | 98.65 | 0.00 | - | 23 | 23 | 67.55% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 2026-12-18 | 107.80 | 97.55 | 101.40 | 0.00 | - | 2 | 13 | 67.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00070000 | 2024-04-04 2:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,875 | 475.00% |
| AMD240517P00070000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,250 | 93.75% |
| AMD240621P00070000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 15,972 | 73.83% |
| AMD240719P00070000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 6 | 894 | 66.21% |
| AMD240920P00070000 | 2024-04-18 2:45PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1 | 1,799 | 59.23% |
| AMD241220P00070000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 0.69 | 0.67 | 0.73 | -0.01 | -1.43% | 180 | 222 | 54.64% |
| AMD250117P00070000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 0.86 | 0.84 | 0.90 | -0.02 | -2.27% | 244 | 20,839 | 53.96% |
| AMD250321P00070000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 1.00 | 0.31 | 1.81 | 0.00 | - | 2 | 15 | 50.64% |
| AMD250620P00070000 | 2024-04-05 1:51PM EDT | 2025-06-20 | 1.39 | 0.92 | 2.42 | 0.00 | - | 2 | 1,528 | 54.33% |
| AMD250815P00070000 | 2024-04-17 3:23PM EDT | 2025-08-15 | 1.95 | 1.26 | 2.50 | 0.00 | - | 1 | 20 | 51.53% |
| AMD251219P00070000 | 2024-04-12 12:42PM EDT | 2025-12-19 | 2.61 | 2.67 | 3.05 | 0.00 | - | 1 | 6,526 | 48.41% |
| AMD260116P00070000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 3.10 | 3.05 | 3.90 | 0.00 | - | 8 | 790 | 50.79% |
| AMD260618P00070000 | 2024-04-04 3:47PM EDT | 2026-06-18 | 3.55 | 3.90 | 4.25 | 0.00 | - | 1 | 4 | 46.82% |
| AMD261218P00070000 | 2024-04-18 10:12AM EDT | 2026-12-18 | 5.00 | 2.80 | 5.25 | 0.00 | - | 25 | 376 | 45.12% |
© 2024 Yahoo. All rights reserved.