New Zealand markets open in 9 hours 19 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83-1.78 (-0.98%)
At close: 04:00PM EDT
180.22 +0.39 (+0.22%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C001950002024-07-15 3:59PM EDT2024-07-190.460.000.000.00-15,34317,30912.50%
AMD240726C001950002024-07-15 3:59PM EDT2024-07-261.560.000.000.00-3,9482,24512.50%
AMD240802C001950002024-07-15 3:58PM EDT2024-08-023.400.000.000.00-4661,8426.25%
AMD240809C001950002024-07-15 3:59PM EDT2024-08-095.400.000.000.00-3531,0246.25%
AMD240816C001950002024-07-15 3:59PM EDT2024-08-166.200.000.000.00-6637,2926.25%
AMD240823C001950002024-07-15 3:48PM EDT2024-08-236.740.000.000.00-3171,0076.25%
AMD240830C001950002024-07-15 3:43PM EDT2024-08-308.150.000.000.00-24806.25%
AMD240920C001950002024-07-15 3:53PM EDT2024-09-209.700.000.000.00-2075,1173.13%
AMD241018C001950002024-07-15 3:54PM EDT2024-10-1812.420.000.000.00-381,4433.13%
AMD241115C001950002024-07-15 3:49PM EDT2024-11-1515.890.000.000.00-378413.13%
AMD241220C001950002024-07-15 3:54PM EDT2024-12-2018.400.000.000.00-451,0873.13%
AMD250117C001950002024-07-15 2:56PM EDT2025-01-1720.550.000.000.00-164,0073.13%
AMD250221C001950002024-07-15 2:54PM EDT2025-02-2123.350.000.000.00-993.13%
AMD250321C001950002024-07-15 12:18PM EDT2025-03-2126.200.000.000.00-36401.56%
AMD250620C001950002024-07-15 3:47PM EDT2025-06-2030.150.000.000.00-36241.56%
AMD250815C001950002024-07-12 3:11PM EDT2025-08-1537.210.000.000.00-111331.56%
AMD251219C001950002024-07-11 2:22PM EDT2025-12-1940.270.000.000.00-37791.56%
AMD260116C001950002024-07-15 3:54PM EDT2026-01-1640.750.000.000.00-121,4721.56%
AMD260618C001950002024-07-10 1:57PM EDT2026-06-1849.250.000.000.00-6701.56%
AMD261218C001950002024-07-12 1:24PM EDT2026-12-1857.780.000.000.00-42871.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P001950002024-07-15 3:33PM EDT2024-07-1914.740.000.000.00-1474300.00%
AMD240726P001950002024-07-15 3:33PM EDT2024-07-2615.720.000.000.00-27680.00%
AMD240802P001950002024-07-15 11:48AM EDT2024-08-0216.540.000.000.00-21210.00%
AMD240809P001950002024-07-15 3:54PM EDT2024-08-0920.500.000.000.00-25060.00%
AMD240816P001950002024-07-15 3:05PM EDT2024-08-1620.100.000.000.00-122,3360.00%
AMD240823P001950002024-07-15 2:26PM EDT2024-08-2320.650.000.000.00-150.00%
AMD240830P001950002024-07-15 11:04AM EDT2024-08-3020.320.000.000.00-110.00%
AMD240920P001950002024-07-15 11:34AM EDT2024-09-2021.800.000.000.00-201,0670.00%
AMD241018P001950002024-07-15 12:40PM EDT2024-10-1823.930.000.000.00-893070.00%
AMD241115P001950002024-07-15 2:08PM EDT2024-11-1527.750.000.000.00-102240.00%
AMD241220P001950002024-07-15 3:52PM EDT2024-12-2030.150.000.000.00-262890.00%
AMD250117P001950002024-07-15 3:30PM EDT2025-01-1730.450.000.000.00-151,2950.00%
AMD250221P001950002024-07-12 3:31PM EDT2025-02-2131.000.000.000.00--2020.00%
AMD250321P001950002024-07-15 11:19AM EDT2025-03-2132.150.000.000.00-41010.00%
AMD250620P001950002024-07-15 11:29AM EDT2025-06-2036.100.000.000.00-124000.00%
AMD250815P001950002024-07-15 10:59AM EDT2025-08-1538.100.000.000.00-91020.00%
AMD251219P001950002024-07-03 10:20AM EDT2025-12-1949.340.000.000.00-501520.00%
AMD260116P001950002024-07-10 10:08AM EDT2026-01-1641.620.000.000.00-12110.00%
AMD260618P001950002024-05-03 11:41AM EDT2026-06-1861.0949.5052.900.00-1744.00%
AMD261218P001950002024-07-15 3:50PM EDT2026-12-1851.770.000.000.00-11330.00%