New Zealand markets open in 1 hour 2 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.63-3.77 (-2.38%)
At close: 04:00PM EDT
153.90 -0.73 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C002500002024-06-18 1:27PM EDT2024-06-210.010.000.010.00-210,036162.50%
AMD240628C002500002024-06-18 2:48PM EDT2024-06-280.010.000.01-0.01-50.00%1055790.63%
AMD240705C002500002024-06-17 10:24AM EDT2024-07-050.020.010.030.00-12177.34%
AMD240712C002500002024-06-11 10:21AM EDT2024-07-120.050.000.240.00-102479.20%
AMD240719C002500002024-06-18 3:19PM EDT2024-07-190.060.050.06+0.01+20.00%1476,16163.67%
AMD240816C002500002024-06-18 3:26PM EDT2024-08-160.230.210.23-0.02-8.00%422,59654.69%
AMD240920C002500002024-06-18 3:31PM EDT2024-09-200.550.540.57-0.09-14.06%4477,32250.20%
AMD241018C002500002024-06-18 3:27PM EDT2024-10-180.910.910.96-0.21-18.75%1344,22448.41%
AMD241115C002500002024-06-18 3:51PM EDT2024-11-151.821.571.82-0.15-7.61%11079149.90%
AMD241220C002500002024-06-18 3:54PM EDT2024-12-202.612.542.59-0.51-16.35%902,92148.88%
AMD250117C002500002024-06-18 3:40PM EDT2025-01-173.253.253.35-0.55-14.47%22910,24848.69%
AMD250321C002500002024-06-18 3:21PM EDT2025-03-215.305.255.45-0.30-5.36%11048049.24%
AMD250620C002500002024-06-18 3:40PM EDT2025-06-208.358.3010.35-1.05-11.17%942,80251.25%
AMD250815C002500002024-06-18 11:50AM EDT2025-08-1510.1610.0010.30-1.17-10.33%522049.55%
AMD251219C002500002024-06-17 12:59PM EDT2025-12-1915.5014.3015.000.00-348850.19%
AMD260116C002500002024-06-18 3:29PM EDT2026-01-1615.3515.1515.50-1.65-9.71%101,59850.17%
AMD260618C002500002024-06-18 12:30PM EDT2026-06-1820.5519.8022.90-0.22-1.06%342451.78%
AMD261218C002500002024-06-18 12:31PM EDT2026-12-1825.8425.0526.50-2.21-7.88%234350.97%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002500002024-05-24 11:36AM EDT2024-06-2183.9594.4596.650.00-10235.94%
AMD240719P002500002024-04-17 2:22PM EDT2024-07-1994.7585.2085.950.00-9100.00%
AMD240816P002500002024-06-12 9:44AM EDT2024-08-1688.3295.0595.900.00-2062.65%
AMD240920P002500002024-05-17 3:40PM EDT2024-09-2085.6490.1592.700.00-600.00%
AMD241018P002500002024-05-17 11:15AM EDT2024-10-1883.1490.1590.700.00-610.00%
AMD241115P002500002024-06-05 9:53AM EDT2024-11-1585.3095.0096.000.00-5140.53%
AMD241220P002500002024-06-05 9:54AM EDT2024-12-2084.9094.9096.100.00-72337.48%
AMD250117P002500002024-06-18 10:15AM EDT2025-01-1794.1593.1596.10+3.65+4.03%1024934.94%
AMD250321P002500002024-05-10 10:47AM EDT2025-03-2197.9383.8085.100.00-5150.00%
AMD250620P002500002024-05-08 11:24AM EDT2025-06-2097.9585.3087.750.00-21190.00%
AMD250815P002500002024-06-12 1:50PM EDT2025-08-1592.8094.6099.400.00-2136.43%
AMD251219P002500002024-04-17 1:49PM EDT2025-12-1998.7389.9593.200.00-2280.00%
AMD260116P002500002024-06-11 3:41PM EDT2026-01-1696.0297.9099.850.00-811632.18%
AMD260618P002500002024-05-01 9:34AM EDT2026-06-18106.500.000.000.00-20110.00%
AMD261218P002500002024-06-18 9:46AM EDT2026-12-18100.50100.00104.50+5.70+6.01%1732.32%