New Zealand markets open in 4 hours 55 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.91-0.33 (-0.21%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614C001150002024-06-13 11:33AM EDT2024-06-1443.7944.0044.35+0.08+0.18%360.00%
AMD240621C001150002024-06-13 10:19AM EDT2024-06-2143.6244.4044.80-2.18-4.76%510,5180.00%
AMD240628C001150002024-06-13 11:33AM EDT2024-06-2844.0744.1044.65-4.90-10.01%120.00%
AMD240705C001150002024-06-05 11:09AM EDT2024-07-0551.6044.3544.800.00-110.00%
AMD240719C001150002024-06-12 1:25PM EDT2024-07-1946.1944.8045.100.00-144151.76%
AMD240726C001150002024-06-07 10:02AM EDT2024-07-2654.8343.8045.550.00-1159.18%
AMD240816C001150002024-06-12 10:02AM EDT2024-08-1647.3545.7046.000.00-1017053.00%
AMD240920C001150002024-06-12 2:20PM EDT2024-09-2046.5046.8547.15-1.85-3.83%186352.56%
AMD241018C001150002024-05-21 9:52AM EDT2024-10-1853.2547.8548.100.00-23852.27%
AMD241115C001150002024-06-12 1:06PM EDT2024-11-1551.0049.0549.600.00-12853.72%
AMD241220C001150002024-06-10 12:47PM EDT2024-12-2053.2250.6051.000.00-43554.24%
AMD250117C001150002024-06-12 1:14PM EDT2025-01-1753.0051.3551.750.00-32,75153.20%
AMD250321C001150002024-05-29 9:46AM EDT2025-03-2159.0053.3554.700.00-17953.93%
AMD250620C001150002024-06-13 12:09PM EDT2025-06-2057.1057.0058.80-8.30-12.69%161855.87%
AMD250815C001150002024-06-10 11:14AM EDT2025-08-1563.5058.5060.650.00-51755.59%
AMD251219C001150002024-06-13 12:48PM EDT2025-12-1963.2162.0564.30-0.11-0.17%158355.35%
AMD260116C001150002024-06-06 9:36AM EDT2026-01-1671.0063.3564.450.00-1334055.27%
AMD260618C001150002024-05-30 9:47AM EDT2026-06-1875.4566.7568.650.00-16055.04%
AMD261218C001150002024-06-06 1:09PM EDT2026-12-1879.3071.3073.350.00-110655.61%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614P001150002024-06-11 9:56AM EDT2024-06-140.010.000.010.00-295146.88%
AMD240621P001150002024-06-13 10:27AM EDT2024-06-210.020.010.02+0.01+100.00%109,42976.56%
AMD240628P001150002024-06-13 12:28PM EDT2024-06-280.030.020.03+0.01+50.00%12060.55%
AMD240705P001150002024-06-13 11:18AM EDT2024-07-050.040.030.05-0.01-20.00%17753.13%
AMD240712P001150002024-06-13 10:58AM EDT2024-07-120.090.050.110.00-112750.78%
AMD240719P001150002024-06-13 9:30AM EDT2024-07-190.120.120.130.00-52,24448.93%
AMD240816P001150002024-06-13 10:53AM EDT2024-08-160.550.470.50+0.08+17.02%21,93346.34%
AMD240920P001150002024-06-12 11:55AM EDT2024-09-200.910.991.000.00-242,31743.36%
AMD241018P001150002024-06-13 12:37PM EDT2024-10-181.501.461.50+0.11+7.91%81,39742.41%
AMD241115P001150002024-06-12 12:25PM EDT2024-11-152.202.332.400.00-31,84843.87%
AMD241220P001150002024-06-12 9:50AM EDT2024-12-202.722.983.10-0.20-6.85%101,00442.97%
AMD250117P001150002024-06-13 11:25AM EDT2025-01-173.603.453.60+0.22+6.51%26,93142.19%
AMD250321P001150002024-06-13 10:12AM EDT2025-03-214.774.855.10-0.28-5.54%13,54342.20%
AMD250620P001150002024-06-13 10:12AM EDT2025-06-206.926.757.00+0.17+2.49%32,85041.71%
AMD250815P001150002024-06-11 10:12AM EDT2025-08-158.308.058.650.00-614242.70%
AMD251219P001150002024-06-11 3:20PM EDT2025-12-1910.6910.4510.700.00-12,97341.53%
AMD260116P001150002024-06-11 2:26PM EDT2026-01-1610.9510.8511.150.00-3264441.35%
AMD260618P001150002024-06-12 3:40PM EDT2026-06-1813.3513.1013.650.00-11740.85%
AMD261218P001150002024-06-11 1:55PM EDT2026-12-1815.7515.3516.100.00-49940.03%