New Zealand markets closed

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:95.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C000950002024-07-19 11:22AM EDT2024-07-2658.6056.5057.00-6.95-10.60%240160.35%
AMD240802C000950002024-06-20 10:08AM EDT2024-08-0267.7056.7057.150.00-10126.86%
AMD240816C000950002024-07-18 11:44AM EDT2024-08-1657.8056.9057.45-2.07-3.46%11199.07%
AMD240920C000950002024-07-18 12:02PM EDT2024-09-2060.0357.7058.25-0.27-0.45%264679.49%
AMD241018C000950002024-07-12 3:12PM EDT2024-10-1891.6558.3058.900.00-32372.73%
AMD241115C000950002024-07-12 12:22PM EDT2024-11-1591.2559.1059.800.00-22470.29%
AMD241220C000950002024-07-18 11:53AM EDT2024-12-2062.4060.0060.60-0.92-1.45%26267.00%
AMD250117C000950002024-07-19 1:42PM EDT2025-01-1760.9060.7561.20-9.65-13.68%12,94465.16%
AMD250321C000950002024-07-18 10:54AM EDT2025-03-2167.9162.3563.050.00-113863.31%
AMD250620C000950002024-07-19 9:43AM EDT2025-06-2067.3564.7065.65-26.20-28.01%132362.04%
AMD250815C000950002024-07-19 10:31AM EDT2025-08-1567.3065.3067.70-22.70-25.22%12561.17%
AMD251219C000950002024-07-18 3:47PM EDT2025-12-1973.4969.2070.450.00-2126061.04%
AMD260116C000950002024-07-10 11:16AM EDT2026-01-1698.9569.5571.100.00-220460.57%
AMD260618C000950002024-07-12 10:54AM EDT2026-06-18105.0272.2574.800.00-15359.76%
AMD261218C000950002024-07-17 12:26PM EDT2026-12-1887.5575.2578.950.00-616659.30%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P000950002024-07-19 3:51PM EDT2024-07-260.010.000.010.00-1317109.38%
AMD240802P000950002024-07-19 2:22PM EDT2024-08-020.050.040.06+0.01+25.00%4477296.88%
AMD240809P000950002024-07-19 2:20PM EDT2024-08-090.080.060.08+0.02+33.33%3182.03%
AMD240816P000950002024-07-18 12:11PM EDT2024-08-160.100.090.110.00-1244274.41%
AMD240920P000950002024-07-19 1:53PM EDT2024-09-200.320.320.34+0.05+18.52%305,29559.38%
AMD241018P000950002024-07-19 3:18PM EDT2024-10-180.510.510.53+0.09+21.43%1167953.56%
AMD241115P000950002024-07-19 1:18PM EDT2024-11-150.930.890.94+0.13+16.25%136152.52%
AMD241220P000950002024-07-19 3:43PM EDT2024-12-201.291.241.29+0.14+12.17%338349.92%
AMD250117P000950002024-07-17 3:51PM EDT2025-01-171.171.561.590.00-217,37848.33%
AMD250221P000950002024-07-19 2:27PM EDT2025-02-212.082.022.06+0.18+9.47%1447.36%
AMD250321P000950002024-07-18 3:45PM EDT2025-03-212.202.292.36+0.12+5.77%287146.29%
AMD250620P000950002024-07-19 3:25PM EDT2025-06-203.583.453.60+0.38+11.87%111,24044.90%
AMD250815P000950002024-07-19 10:38AM EDT2025-08-154.154.304.45+0.08+1.97%50053944.61%
AMD251219P000950002024-07-18 2:56PM EDT2025-12-195.806.056.300.00-982,00744.05%
AMD260116P000950002024-07-19 9:50AM EDT2026-01-166.216.456.65+0.81+15.00%245543.82%
AMD260618P000950002024-07-19 11:48AM EDT2026-06-188.298.358.60+0.09+1.10%619943.05%
AMD261218P000950002024-07-19 3:56PM EDT2026-12-1810.1510.1510.40+0.95+10.33%2016341.69%