New Zealand markets close in 2 hours 44 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.24+1.28 (+0.81%)
At close: 04:00PM EDT
160.22 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614C001050002024-06-07 10:41AM EDT2024-06-1463.2154.2056.550.00-213263.28%
AMD240621C001050002024-06-10 2:19PM EDT2024-06-2155.6855.1055.800.00-64,319132.62%
AMD240628C001050002024-05-20 1:47PM EDT2024-06-2862.4555.2055.950.00--1107.23%
AMD240705C001050002024-06-07 12:17PM EDT2024-07-0563.3954.3556.100.00-11107.13%
AMD240719C001050002024-06-10 1:22PM EDT2024-07-1957.3954.8556.350.00-122971.39%
AMD240816C001050002024-06-11 9:47AM EDT2024-08-1657.4055.4557.05+0.90+1.59%210365.97%
AMD240920C001050002024-06-07 12:38PM EDT2024-09-2065.2156.1557.850.00-231460.84%
AMD241018C001050002024-05-28 12:29PM EDT2024-10-1870.2557.8558.650.00-11462.57%
AMD241115C001050002024-05-15 10:39AM EDT2024-11-1558.1258.9059.500.00-42761.87%
AMD241220C001050002024-06-10 12:16PM EDT2024-12-2062.5059.0060.450.00-15558.33%
AMD250117C001050002024-06-12 12:08PM EDT2025-01-1761.8659.7561.30-1.39-2.20%15,64357.75%
AMD250321C001050002024-06-05 11:30AM EDT2025-03-2168.6861.8063.350.00-31757.76%
AMD250620C001050002024-06-07 2:50PM EDT2025-06-2072.5064.9066.300.00-245458.31%
AMD250815C001050002024-06-11 10:06AM EDT2025-08-1565.8066.8068.700.00-17259.45%
AMD251219C001050002024-06-05 2:14PM EDT2025-12-1975.7570.3571.400.00-541858.56%
AMD260116C001050002024-06-11 10:00AM EDT2026-01-1669.1370.9072.350.00-327058.59%
AMD260618C001050002024-06-05 1:40PM EDT2026-06-1879.4873.9077.150.00-1758.77%
AMD261218C001050002024-05-31 12:22PM EDT2026-12-1879.8077.1580.500.00-24157.56%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614P001050002024-06-03 2:15PM EDT2024-06-140.010.000.010.00-322187.50%
AMD240621P001050002024-06-11 1:56PM EDT2024-06-210.010.000.010.00-17,81287.50%
AMD240628P001050002024-06-10 11:07AM EDT2024-06-280.010.000.020.00-15269.53%
AMD240705P001050002024-06-07 9:47AM EDT2024-07-050.020.010.030.00-102661.72%
AMD240719P001050002024-06-12 10:29AM EDT2024-07-190.050.050.06-0.02-28.57%33,05354.49%
AMD240816P001050002024-06-12 11:40AM EDT2024-08-160.190.200.22-0.07-26.92%531249.71%
AMD240920P001050002024-06-11 11:36AM EDT2024-09-200.570.460.490.00-25,54045.90%
AMD241018P001050002024-06-11 9:55AM EDT2024-10-180.720.710.76-0.19-20.88%167944.24%
AMD241115P001050002024-06-07 3:11PM EDT2024-11-151.151.191.300.00-361145.17%
AMD241220P001050002024-06-12 2:13PM EDT2024-12-201.651.621.91-0.26-13.61%2133245.00%
AMD250117P001050002024-06-12 1:16PM EDT2025-01-171.961.892.49-0.20-9.26%25911,00945.24%
AMD250321P001050002024-06-11 11:45AM EDT2025-03-213.302.893.100.00-9192242.56%
AMD250620P001050002024-06-12 3:53PM EDT2025-06-204.404.354.60-0.21-4.56%52,96242.13%
AMD250815P001050002024-06-05 10:54AM EDT2025-08-155.305.305.950.00-2414643.15%
AMD251219P001050002024-06-11 10:12AM EDT2025-12-197.857.307.600.00-2655841.80%
AMD260116P001050002024-06-10 2:17PM EDT2026-01-168.077.657.950.00-563441.55%
AMD260618P001050002024-06-11 11:35AM EDT2026-06-1810.059.5510.35-0.26-2.52%110941.52%
AMD261218P001050002024-06-10 2:00PM EDT2026-12-1812.0011.7012.400.00-298540.47%