New Zealand markets close in 3 hours 18 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.58-4.19 (-2.69%)
At close: 04:00PM EDT
151.03 -0.55 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C002800002024-07-18 1:36PM EDT2024-07-260.010.000.010.00-119159.38%
AMD240802C002800002024-07-19 1:37PM EDT2024-08-020.020.010.020.00-4583112.50%
AMD240809C002800002024-07-17 12:27PM EDT2024-08-090.040.020.040.00-21494.92%
AMD240816C002800002024-07-19 12:27PM EDT2024-08-160.040.030.050.00-699083.20%
AMD240830C002800002024-07-15 12:40PM EDT2024-08-300.940.070.180.00-1175.98%
AMD240920C002800002024-07-19 3:55PM EDT2024-09-200.180.170.18-0.02-10.00%6271,14864.16%
AMD241018C002800002024-07-19 3:01PM EDT2024-10-180.320.290.31-0.05-13.51%31,33057.08%
AMD241115C002800002024-07-19 3:26PM EDT2024-11-150.690.640.68-0.14-16.87%3571856.10%
AMD241220C002800002024-07-19 3:03PM EDT2024-12-201.081.041.07-0.19-14.96%881,07853.43%
AMD250117C002800002024-07-19 3:34PM EDT2025-01-171.461.411.45-0.19-11.52%212,04952.04%
AMD250321C002800002024-07-19 3:02PM EDT2025-03-212.752.662.71-0.25-8.33%254551.29%
AMD250620C002800002024-07-19 3:52PM EDT2025-06-204.954.905.05-0.55-10.00%131,17651.21%
AMD250815C002800002024-07-18 12:39PM EDT2025-08-157.456.556.750.00-418751.58%
AMD251219C002800002024-07-19 10:31AM EDT2025-12-1910.6010.1510.45-1.20-10.17%104851.74%
AMD260116C002800002024-07-19 1:30PM EDT2026-01-1611.0011.0011.20-1.29-10.50%223951.75%
AMD260618C002800002024-07-08 2:55PM EDT2026-06-1825.5015.6016.000.00-516152.33%
AMD261218C002800002024-07-19 2:13PM EDT2026-12-1821.3020.8021.35-3.20-13.06%312352.69%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P002800002024-07-18 3:55PM EDT2024-07-26124.80128.15128.600.00-10225.00%
AMD240816P002800002024-07-19 3:47PM EDT2024-08-16128.52128.15128.60+29.62+29.95%12098.83%
AMD240920P002800002024-05-20 10:40AM EDT2024-09-20114.70125.00125.950.00-200.00%
AMD241018P002800002024-06-13 9:53AM EDT2024-10-18121.5096.5598.900.00-400.00%
AMD241115P002800002024-07-11 9:50AM EDT2024-11-1597.30128.05128.750.00-155050.64%
AMD241220P002800002024-07-11 10:33AM EDT2024-12-2098.30128.15128.700.00-7043.51%
AMD250117P002800002024-07-10 12:57PM EDT2025-01-1798.40128.10128.750.00-27040.92%
AMD250620P002800002024-07-10 2:35PM EDT2025-06-20101.98127.95129.150.00-34010333.97%
AMD251219P002800002024-07-18 11:09AM EDT2025-12-19125.76127.90130.750.00-717234.20%
AMD260116P002800002024-06-11 3:35PM EDT2026-01-16123.05103.60107.000.00-11370.00%
AMD261218P002800002024-07-19 10:52AM EDT2026-12-18131.12130.25134.15+6.47+5.19%156532.95%