Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.73 -60.90 (-1.20%) Dow
37,854.99 -605.93 (-1.58%) Nasdaq
15,449.77 -262.98 (-1.67%) Bitcoin USD
63,850.55 -856.66 (-1.32%) CMC Crypto 200
1,377.13 -5.45 (-0.39%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00095000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 62.07 | 55.60 | 57.35 | 0.00 | - | 35 | 6 | 0.00% |
| AMD240503C00095000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 62.19 | 56.40 | 57.65 | 0.00 | - | 35 | 39 | 0.00% |
| AMD240510C00095000 | 2024-04-23 12:32PM EDT | 2024-05-10 | 58.30 | 56.45 | 57.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 57.20 | 58.05 | 0.00 | - | 40 | 55 | 87.30% |
| AMD240621C00095000 | 2024-04-22 1:31PM EDT | 2024-06-21 | 55.00 | 58.00 | 58.60 | 0.00 | - | 11 | 1,423 | 64.55% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 58.35 | 58.80 | 0.00 | - | 2 | 19 | 58.59% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 59.30 | 60.15 | 0.00 | - | 2 | 2 | 63.95% |
| AMD240920C00095000 | 2024-04-24 12:14PM EDT | 2024-09-20 | 59.70 | 60.20 | 61.05 | 0.00 | - | 21 | 647 | 62.52% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 61.20 | 61.70 | 0.00 | - | 6 | 20 | 62.21% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 61.75 | 62.65 | 0.00 | - | 6 | 13 | 61.56% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 62.50 | 63.80 | 0.00 | - | 6 | 56 | 61.01% |
| AMD250117C00095000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 63.60 | 63.25 | 64.45 | 0.00 | - | 2 | 2,967 | 60.46% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 65.70 | 65.00 | 66.60 | 0.00 | - | 4 | 30 | 60.85% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 67.99 | 66.95 | 70.10 | 0.00 | - | 1 | 322 | 61.32% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 51.36% |
| AMD251219C00095000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 73.00 | 72.35 | 73.75 | 0.00 | - | 10 | 288 | 60.97% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 74.00 | 72.90 | 73.55 | 0.00 | - | 1 | 200 | 59.97% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 2026-06-18 | 77.00 | 74.00 | 78.25 | 0.00 | - | 10 | 12 | 59.09% |
| AMD261218C00095000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 79.60 | 78.55 | 82.30 | 0.00 | - | 1 | 103 | 60.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 184 | 206.25% |
| AMD240503P00095000 | 2024-04-24 2:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 614 | 103.13% |
| AMD240510P00095000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 44 | 86.72% |
| AMD240517P00095000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 395 | 75.78% |
| AMD240524P00095000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 59 | 70.51% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 7 | 69.24% |
| AMD240621P00095000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 3 | 10,510 | 59.23% |
| AMD240719P00095000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 0.46 | 0.43 | 0.45 | 0.00 | - | 1 | 512 | 54.20% |
| AMD240816P00095000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 0.82 | 0.79 | 0.84 | -0.03 | -3.53% | 2 | 149 | 53.08% |
| AMD240920P00095000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 1.15 | 1.22 | 1.25 | 0.00 | - | 56 | 5,230 | 50.90% |
| AMD241018P00095000 | 2024-04-24 9:39AM EDT | 2024-10-18 | 1.43 | 1.58 | 1.63 | 0.00 | - | 1 | 606 | 49.95% |
| AMD241115P00095000 | 2024-04-25 10:41AM EDT | 2024-11-15 | 2.16 | 2.14 | 2.20 | +0.07 | +3.35% | 81 | 374 | 50.05% |
| AMD241220P00095000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 2.52 | 2.51 | 2.63 | -0.14 | -5.26% | 2 | 343 | 48.83% |
| AMD250117P00095000 | 2024-04-25 11:32AM EDT | 2025-01-17 | 2.93 | 2.95 | 3.05 | -0.12 | -3.93% | 1 | 7,063 | 48.29% |
| AMD250321P00095000 | 2024-04-24 10:27AM EDT | 2025-03-21 | 3.65 | 3.80 | 3.90 | 0.00 | - | 337 | 543 | 46.95% |
| AMD250620P00095000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 5.50 | 5.00 | 5.20 | +0.30 | +5.77% | 5 | 1,138 | 45.91% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 5.85 | 6.55 | 0.00 | - | 3 | 12 | 47.02% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 7.45 | 7.55 | 7.70 | 0.00 | - | 2 | 1,998 | 44.62% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 7.80 | 8.00 | 0.00 | - | 6 | 428 | 44.32% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.55 | 8.85 | 9.70 | 0.00 | - | 10 | 187 | 43.20% |
| AMD261218P00095000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 11.59 | 10.00 | 12.85 | -2.41 | -17.21% | 10 | 76 | 44.36% |
© 2024 Yahoo. All rights reserved.