New Zealand markets close in 5 hours 44 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.24+1.28 (+0.81%)
At close: 04:00PM EDT
160.29 +0.05 (+0.03%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614C001900002024-06-12 3:59PM EDT2024-06-140.020.010.020.00-50515,43571.88%
AMD240621C001900002024-06-12 3:48PM EDT2024-06-210.080.070.08-0.01-11.11%1,07215,49048.05%
AMD240628C001900002024-06-12 3:55PM EDT2024-06-280.230.210.24-0.02-8.00%1873,46043.99%
AMD240705C001900002024-06-12 3:45PM EDT2024-07-050.400.380.41-0.02-4.76%35886941.07%
AMD240712C001900002024-06-12 3:56PM EDT2024-07-120.750.680.74-0.01-1.32%25653241.26%
AMD240719C001900002024-06-12 3:57PM EDT2024-07-191.141.081.12+0.01+0.88%9689,37141.43%
AMD240726C001900002024-06-12 3:44PM EDT2024-07-261.411.171.60-0.17-10.76%29867442.16%
AMD240816C001900002024-06-12 3:47PM EDT2024-08-163.553.453.60+0.11+3.20%2533,04545.97%
AMD240920C001900002024-06-12 3:51PM EDT2024-09-205.755.755.90+0.06+1.05%2043,25345.76%
AMD241018C001900002024-06-12 3:00PM EDT2024-10-187.576.507.65+0.37+5.14%291,02145.81%
AMD241115C001900002024-06-12 3:53PM EDT2024-11-1510.109.1010.30+0.40+4.12%121,37148.46%
AMD241220C001900002024-06-12 12:53PM EDT2024-12-2012.1512.0512.30+0.21+1.76%342,63748.40%
AMD250117C001900002024-06-12 3:00PM EDT2025-01-1713.5511.7013.80+0.15+1.12%677,40948.36%
AMD250321C001900002024-06-12 10:24AM EDT2025-03-2116.7517.2517.50-0.43-2.50%1282249.37%
AMD250620C001900002024-06-12 3:30PM EDT2025-06-2021.3021.8522.300.00-372,51550.07%
AMD250815C001900002024-06-11 12:35PM EDT2025-08-1524.9023.6025.150.00-272050.02%
AMD251219C001900002024-06-11 9:30AM EDT2025-12-1930.7030.0030.650.00-242251.53%
AMD260116C001900002024-06-12 3:43PM EDT2026-01-1630.5431.0031.65+0.39+1.29%61,06751.52%
AMD260618C001900002024-06-05 10:42AM EDT2026-06-1841.5036.6538.050.00-148452.53%
AMD261218C001900002024-06-12 10:46AM EDT2026-12-1842.5042.1543.60-1.35-3.08%649652.55%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614P001900002024-06-11 10:11AM EDT2024-06-1431.4629.6030.900.00-62120.70%
AMD240621P001900002024-06-12 10:48AM EDT2024-06-2129.5028.5531.10-2.10-6.65%11,00384.91%
AMD240628P001900002024-06-12 3:42PM EDT2024-06-2831.2529.3531.95+1.59+5.36%21,05258.33%
AMD240705P001900002024-06-10 10:20AM EDT2024-07-0527.2929.4030.200.00-32441.70%
AMD240712P001900002024-06-03 12:33PM EDT2024-07-1229.7029.4530.400.00-1139.89%
AMD240719P001900002024-06-12 11:35AM EDT2024-07-1928.7229.8030.50-2.48-7.95%22,53837.28%
AMD240816P001900002024-06-12 2:10PM EDT2024-08-1632.0031.3533.75+0.56+1.78%61,87247.90%
AMD240920P001900002024-06-12 2:49PM EDT2024-09-2033.7732.9035.45-0.28-0.82%91,01945.03%
AMD241018P001900002024-06-12 1:11PM EDT2024-10-1833.9833.9534.70-0.25-0.73%242637.45%
AMD241115P001900002024-05-29 3:22PM EDT2024-11-1533.4035.7536.450.00-228338.93%
AMD241220P001900002024-06-12 12:14PM EDT2024-12-2036.9237.0037.75-0.31-0.83%256538.39%
AMD250117P001900002024-06-12 3:11PM EDT2025-01-1738.0837.8538.50-1.39-3.52%12,97637.55%
AMD250321P001900002024-06-10 11:58AM EDT2025-03-2139.6539.9041.400.00-268138.65%
AMD250620P001900002024-06-12 11:38AM EDT2025-06-2042.3542.8043.95-2.55-5.68%541,65337.74%
AMD250815P001900002024-06-05 11:42AM EDT2025-08-1543.0044.1046.650.00-110039.19%
AMD251219P001900002024-06-04 3:20PM EDT2025-12-1948.7547.1048.600.00-31,05736.98%
AMD260116P001900002024-06-07 11:48AM EDT2026-01-1645.8547.8548.850.00-6001,84136.39%
AMD260618P001900002024-05-23 10:45AM EDT2026-06-1850.8050.2553.700.00-17537.77%
AMD261218P001900002024-06-10 9:58AM EDT2026-12-1854.2053.5556.400.00-22636.47%