New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.31+1.54 (+1.02%)
At close: 04:00PM EDT
152.10 -0.21 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920C001450002024-09-13 3:59PM EDT2024-09-208.708.258.90+0.95+12.26%84421,74450.93%
AMD240927C001450002024-09-13 3:36PM EDT2024-09-279.969.5510.15+0.81+8.85%2251,87451.61%
AMD241004C001450002024-09-13 3:57PM EDT2024-10-0411.0010.9511.10+0.68+6.59%1591,83249.24%
AMD241011C001450002024-09-13 3:34PM EDT2024-10-1112.3612.2512.40+0.57+4.83%561,83350.60%
AMD241018C001450002024-09-13 3:47PM EDT2024-10-1813.2713.2013.45+0.77+6.16%35012,92250.95%
AMD241025C001450002024-09-13 3:49PM EDT2024-10-2514.3013.7014.15+0.86+6.40%2120150.76%
AMD241115C001450002024-09-13 3:58PM EDT2024-11-1517.4017.3017.45+0.70+4.19%553,12154.96%
AMD241220C001450002024-09-13 3:41PM EDT2024-12-2020.4520.0520.30+0.85+4.34%776,02353.36%
AMD250117C001450002024-09-13 3:41PM EDT2025-01-1722.3521.9522.20+0.85+3.95%335,87452.61%
AMD250221C001450002024-09-13 3:42PM EDT2025-02-2125.0124.7024.90+0.81+3.35%453753.62%
AMD250321C001450002024-09-13 3:44PM EDT2025-03-2126.7026.3526.50+0.90+3.49%261,77053.38%
AMD250417C001450002024-09-13 10:51AM EDT2025-04-1727.4527.6527.90+0.35+1.29%165852.97%
AMD250620C001450002024-09-13 11:31AM EDT2025-06-2031.0531.1531.35+0.29+0.94%1296353.41%
AMD250815C001450002024-09-13 12:19PM EDT2025-08-1533.0533.8534.15+0.85+2.64%1934953.75%
AMD251219C001450002024-09-13 12:25PM EDT2025-12-1938.5639.2039.55-0.54-1.38%1624254.24%
AMD260116C001450002024-09-13 12:31PM EDT2026-01-1639.6040.2040.55-0.35-0.88%545154.20%
AMD260618C001450002024-09-13 1:04PM EDT2026-06-1845.7144.5547.20+1.82+4.15%423754.73%
AMD261218C001450002024-09-13 3:37PM EDT2026-12-1851.2350.8051.65+0.74+1.47%202,51054.76%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P001450002024-09-13 3:59PM EDT2024-09-201.151.131.17-0.70-37.84%4,74725,59849.24%
AMD240927P001450002024-09-13 3:59PM EDT2024-09-272.262.242.28-0.80-26.14%37490545.84%
AMD241004P001450002024-09-13 3:49PM EDT2024-10-043.173.153.25-0.92-22.49%13450544.95%
AMD241011P001450002024-09-13 3:59PM EDT2024-10-114.304.304.40-0.95-18.10%8274146.51%
AMD241018P001450002024-09-13 3:58PM EDT2024-10-185.105.105.20-0.92-15.28%6938,50546.19%
AMD241025P001450002024-09-13 3:59PM EDT2024-10-255.805.755.85-0.95-14.07%3618045.53%
AMD241115P001450002024-09-13 3:41PM EDT2024-11-158.638.608.75-0.97-10.10%2447,36349.41%
AMD241220P001450002024-09-13 3:51PM EDT2024-12-2010.7610.8010.90-0.99-8.43%865,06946.77%
AMD250117P001450002024-09-13 3:30PM EDT2025-01-1712.1512.1512.30-1.05-7.95%868,20445.34%
AMD250221P001450002024-09-13 1:35PM EDT2025-02-2114.2514.2014.35-1.00-6.56%13,04145.44%
AMD250321P001450002024-09-12 12:42PM EDT2025-03-2117.0515.4015.550.00-682,94544.81%
AMD250417P001450002024-09-12 2:13PM EDT2025-04-1717.3516.3016.500.00-2211844.04%
AMD250620P001450002024-09-13 1:32PM EDT2025-06-2018.8518.8519.05-1.00-5.04%44,10643.71%
AMD250815P001450002024-09-12 2:55PM EDT2025-08-1521.9020.7521.000.00-650143.42%
AMD251219P001450002024-09-13 12:50PM EDT2025-12-1925.0024.4524.90-1.10-4.21%776643.06%
AMD260116P001450002024-09-12 2:22PM EDT2026-01-1625.5525.1525.45-0.47-1.81%22,09142.64%
AMD260618P001450002024-09-12 3:24PM EDT2026-06-1829.6828.6529.050.00-253341.98%
AMD261218P001450002024-09-13 1:20PM EDT2026-12-1832.0631.0533.00-0.56-1.72%560841.68%