Singapore markets open in 43 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,358.18 -2,240.72 (-3.36%) CMC Crypto 200
1,387.56 -36.54 (-2.56%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00080000 | 2024-04-19 10:42AM EDT | 2024-04-26 | 71.49 | 71.05 | 73.10 | +0.85 | +1.20% | 1 | 4 | 441.02% |
| AMD240517C00080000 | 2024-04-24 12:29PM EDT | 2024-05-17 | 71.74 | 71.25 | 72.90 | +5.29 | +7.96% | 1 | 120 | 129.98% |
| AMD240621C00080000 | 2024-04-18 12:46PM EDT | 2024-06-21 | 76.30 | 72.00 | 73.10 | 0.00 | - | 109 | 2,041 | 95.90% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 73.97 | 72.45 | 73.70 | 0.00 | - | 14 | 56 | 87.60% |
| AMD240920C00080000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 75.00 | 73.70 | 74.55 | 0.00 | - | 1 | 246 | 76.76% |
| AMD241220C00080000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 86.70 | 75.45 | 76.75 | 0.00 | - | 5 | 11 | 72.17% |
| AMD250117C00080000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 77.65 | 75.95 | 77.25 | 0.00 | - | 7 | 3,401 | 70.77% |
| AMD250620C00080000 | 2024-04-23 12:50PM EDT | 2025-06-20 | 80.50 | 79.25 | 79.95 | 0.00 | - | 2 | 205 | 67.10% |
| AMD250815C00080000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 153.00 | 96.50 | 100.95 | 0.00 | - | 4 | 11 | 116.90% |
| AMD251219C00080000 | 2024-04-23 3:36PM EDT | 2025-12-19 | 84.00 | 82.75 | 83.55 | 0.00 | - | 1 | 245 | 65.57% |
| AMD260116C00080000 | 2024-04-22 10:33AM EDT | 2026-01-16 | 79.00 | 83.20 | 84.45 | 0.00 | - | 10 | 171 | 65.79% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 82.76 | 85.70 | 87.00 | 0.00 | - | 6 | 18 | 64.60% |
| AMD261218C00080000 | 2024-04-22 10:46AM EDT | 2026-12-18 | 85.32 | 87.55 | 90.10 | 0.00 | - | 3 | 46 | 62.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00080000 | 2024-04-22 2:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 275.00% |
| AMD240517P00080000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 580 | 91.41% |
| AMD240621P00080000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 54 | 20,425 | 67.97% |
| AMD240719P00080000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 1 | 283 | 60.45% |
| AMD240920P00080000 | 2024-04-23 11:32AM EDT | 2024-09-20 | 0.54 | 0.49 | 0.55 | 0.00 | - | 51 | 9,274 | 55.05% |
| AMD241220P00080000 | 2024-04-24 9:36AM EDT | 2024-12-20 | 0.97 | 1.09 | 1.41 | -0.24 | -19.83% | 6 | 283 | 51.69% |
| AMD250117P00080000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 1.43 | 1.21 | 1.55 | 0.00 | - | 3 | 26,387 | 50.01% |
| AMD250321P00080000 | 2024-04-24 11:09AM EDT | 2025-03-21 | 1.95 | 1.70 | 2.00 | +0.05 | +2.63% | 1 | 18 | 49.21% |
| AMD250620P00080000 | 2024-04-24 11:20AM EDT | 2025-06-20 | 2.77 | 2.55 | 2.86 | +0.09 | +3.36% | 1 | 460 | 47.96% |
| AMD250815P00080000 | 2024-04-24 2:59PM EDT | 2025-08-15 | 3.35 | 2.34 | 3.40 | -0.30 | -8.22% | 1 | 148 | 47.38% |
| AMD251219P00080000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 5.00 | 4.40 | 4.55 | 0.00 | - | 3 | 2,005 | 46.15% |
| AMD260116P00080000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 4.70 | 4.65 | 4.80 | 0.00 | - | 100 | 319 | 45.92% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 2026-06-18 | 5.73 | 4.25 | 6.75 | 0.00 | - | 1 | 7 | 46.44% |
| AMD261218P00080000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 8.00 | 7.10 | 8.15 | 0.00 | - | 12 | 63 | 44.97% |
© 2024 Yahoo. All rights reserved.