New Zealand markets open in 5 hours 36 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.20-6.80 (-4.42%)
As of 12:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C001000002024-07-24 10:02AM EDT2024-07-2650.4546.4549.20-5.55-9.91%228262.11%
AMD240802C001000002024-07-24 9:59AM EDT2024-08-0250.1546.8047.95-5.40-9.72%1413114.45%
AMD240816C001000002024-07-23 2:23PM EDT2024-08-1650.2347.4548.00-5.17-9.33%236389.45%
AMD240823C001000002024-07-12 12:10PM EDT2024-08-2385.1347.6048.200.00--383.45%
AMD240830C001000002024-07-24 12:06PM EDT2024-08-3048.1047.7048.80-7.90-14.11%2282.52%
AMD240920C001000002024-07-24 11:30AM EDT2024-09-2051.1548.5048.95-5.10-9.07%83,07972.66%
AMD241018C001000002024-07-19 3:39PM EDT2024-10-1854.0949.4049.700.00-61,13867.51%
AMD241115C001000002024-07-24 11:58AM EDT2024-11-1551.5050.2050.75-4.10-7.37%4240965.14%
AMD241220C001000002024-07-22 1:45PM EDT2024-12-2058.6051.3051.650.00-117362.49%
AMD250117C001000002024-07-24 11:59AM EDT2025-01-1753.0052.1052.45-5.55-9.48%309,96361.11%
AMD250221C001000002024-07-23 3:58PM EDT2025-02-2159.8053.2053.900.00-2761.01%
AMD250321C001000002024-07-23 12:16PM EDT2025-03-2162.0053.9554.500.00-18659.81%
AMD250620C001000002024-07-24 9:59AM EDT2025-06-2058.6056.5557.95-5.60-8.72%51,02059.83%
AMD250815C001000002024-07-24 11:44AM EDT2025-08-1560.1556.9559.25-6.55-9.82%27857.56%
AMD251219C001000002024-07-24 11:58AM EDT2025-12-1963.0061.0064.30-5.60-8.16%354859.98%
AMD260116C001000002024-07-24 9:56AM EDT2026-01-1665.5062.0062.90-3.20-4.66%11,11857.99%
AMD260618C001000002024-07-19 2:06PM EDT2026-06-1870.6764.9566.700.00-126357.40%
AMD261218C001000002024-07-23 10:03AM EDT2026-12-1876.7068.2570.850.00-153957.10%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P001000002024-07-22 3:32PM EDT2024-07-260.010.000.010.00-3184137.50%
AMD240802P001000002024-07-24 10:12AM EDT2024-08-020.050.040.05+0.01+25.00%461,34895.31%
AMD240809P001000002024-07-23 12:39PM EDT2024-08-090.050.080.100.00-31579.88%
AMD240816P001000002024-07-24 11:59AM EDT2024-08-160.110.110.12+0.03+37.50%2551,26469.53%
AMD240823P001000002024-07-24 10:30AM EDT2024-08-230.160.060.26+0.06+60.00%21964.16%
AMD240830P001000002024-07-24 11:04AM EDT2024-08-300.380.100.37+0.23+153.33%53361.52%
AMD240920P001000002024-07-24 12:04PM EDT2024-09-200.490.490.52+0.17+53.13%1325,64156.64%
AMD241018P001000002024-07-24 12:06PM EDT2024-10-180.820.800.83+0.30+57.69%9581451.49%
AMD241115P001000002024-07-24 11:16AM EDT2024-11-151.281.371.41+0.31+31.96%31,37850.83%
AMD241220P001000002024-07-24 12:03PM EDT2024-12-201.881.871.94+0.50+36.23%312,49348.66%
AMD250117P001000002024-07-24 12:01PM EDT2025-01-172.252.282.35+0.48+27.12%3313,54547.21%
AMD250221P001000002024-07-24 10:55AM EDT2025-02-212.772.912.99+0.62+28.84%243646.48%
AMD250321P001000002024-07-23 11:06AM EDT2025-03-212.523.303.400.00-1789445.57%
AMD250620P001000002024-07-22 2:26PM EDT2025-06-204.553.854.95+0.65+16.67%18,08744.34%
AMD250815P001000002024-07-24 10:07AM EDT2025-08-155.325.607.55+0.50+10.37%174448.63%
AMD251219P001000002024-07-24 11:15AM EDT2025-12-197.606.958.40+0.84+12.43%16,74144.29%
AMD260116P001000002024-07-24 12:03PM EDT2026-01-168.057.708.70+0.85+11.81%3002,24543.82%
AMD260618P001000002024-07-19 9:58AM EDT2026-06-189.559.8010.500.00-116442.26%
AMD261218P001000002024-07-24 12:05PM EDT2026-12-1812.5211.2012.85+1.39+12.49%640641.61%