Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,936.68 +2,417.60 (+3.93%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00085000 | 2024-04-19 3:00PM EDT | 2024-04-26 | 60.68 | 61.05 | 62.55 | -9.20 | -13.17% | 3 | 6 | 183.40% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 86.12 | 60.50 | 63.25 | 0.00 | - | 50 | 54 | 97.07% |
| AMD240621C00085000 | 2024-04-19 1:03PM EDT | 2024-06-21 | 64.65 | 62.40 | 63.90 | -15.25 | -19.09% | 5 | 2,450 | 92.80% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 61.45 | 64.40 | 0.00 | - | 20 | 97 | 74.29% |
| AMD240816C00085000 | 2024-04-19 3:08PM EDT | 2024-08-16 | 63.30 | 62.40 | 65.05 | -14.70 | -18.85% | 1 | 46 | 73.30% |
| AMD240920C00085000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 64.79 | 62.85 | 66.80 | -19.21 | -22.87% | 2 | 137 | 72.69% |
| AMD241115C00085000 | 2024-04-19 1:07PM EDT | 2024-11-15 | 68.27 | 65.80 | 66.65 | -17.03 | -19.96% | 1 | 3 | 69.98% |
| AMD241220C00085000 | 2024-04-19 1:26PM EDT | 2024-12-20 | 69.50 | 66.40 | 67.05 | -3.46 | -4.74% | 4 | 33 | 67.15% |
| AMD250117C00085000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 66.98 | 66.95 | 67.80 | -8.84 | -11.66% | 2 | 1,669 | 66.42% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 2025-03-21 | 72.25 | 68.65 | 69.20 | -25.05 | -25.75% | 1 | 1 | 65.59% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 68.65 | 71.35 | 0.00 | - | 1 | 58 | 61.54% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 71.70 | 73.20 | 0.00 | - | 6 | 9 | 64.73% |
| AMD251219C00085000 | 2024-04-18 1:22PM EDT | 2025-12-19 | 82.03 | 74.55 | 75.50 | 0.00 | - | 4 | 286 | 63.80% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 2026-01-16 | 78.00 | 75.20 | 75.90 | -19.79 | -20.24% | 2 | 79 | 63.59% |
| AMD260618C00085000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 101.18 | 76.00 | 81.00 | 0.00 | - | 1 | 6 | 63.10% |
| AMD261218C00085000 | 2024-04-17 12:47PM EDT | 2026-12-18 | 89.85 | 79.85 | 82.55 | 0.00 | - | 1 | 33 | 61.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00085000 | 2024-04-01 10:15AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| AMD240517P00085000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 3 | 135 | 81.64% |
| AMD240621P00085000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 0.20 | 0.22 | 0.25 | +0.06 | +42.86% | 10 | 15,463 | 64.75% |
| AMD240719P00085000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.40 | +0.14 | +60.87% | 51 | 864 | 58.25% |
| AMD240816P00085000 | 2024-04-19 2:47PM EDT | 2024-08-16 | 0.65 | 0.61 | 0.65 | +0.21 | +47.73% | 30 | 136 | 55.86% |
| AMD240920P00085000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 0.99 | 0.92 | 0.98 | +0.40 | +67.80% | 14 | 7,079 | 53.39% |
| AMD241018P00085000 | 2024-04-19 3:00PM EDT | 2024-10-18 | 1.27 | 1.21 | 1.29 | +0.37 | +41.11% | 6 | 121 | 52.22% |
| AMD241115P00085000 | 2024-04-19 3:53PM EDT | 2024-11-15 | 1.66 | 1.63 | 1.68 | +0.35 | +26.72% | 131 | 382 | 52.00% |
| AMD241220P00085000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 2.00 | 1.92 | 2.15 | +0.71 | +55.04% | 13 | 253 | 50.78% |
| AMD250117P00085000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 2.32 | 2.25 | 2.48 | +0.51 | +28.18% | 9 | 10,592 | 50.10% |
| AMD250321P00085000 | 2024-04-19 3:19PM EDT | 2025-03-21 | 3.00 | 2.80 | 3.15 | +0.60 | +25.00% | 262 | 214 | 49.07% |
| AMD250620P00085000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 3.40 | 3.90 | 4.05 | 0.00 | - | 3 | 1,863 | 47.11% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 4.50 | 4.95 | 0.00 | - | 1 | 98 | 47.40% |
| AMD251219P00085000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 5.50 | 5.40 | 6.20 | 0.00 | - | 5 | 1,211 | 45.80% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 6.25 | 6.40 | +0.45 | +8.11% | 4 | 1,565 | 45.33% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 42.26% |
| AMD261218P00085000 | 2024-04-19 2:39PM EDT | 2026-12-18 | 9.25 | 9.20 | 9.75 | +1.25 | +15.62% | 19 | 913 | 43.57% |
© 2024 Yahoo. All rights reserved.