New Zealand markets open in 9 hours 44 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
156.09 +1.46 (+0.94%)
Pre-market: 08:16AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C001100002024-06-18 3:49PM EDT2024-06-2144.330.000.000.00-2115,7980.00%
AMD240628C001100002024-06-18 1:59PM EDT2024-06-2845.080.000.000.00-3150.00%
AMD240705C001100002024-06-18 3:49PM EDT2024-07-0544.650.000.000.00-290.00%
AMD240712C001100002024-06-10 1:13PM EDT2024-07-1252.150.000.000.00-1220.00%
AMD240719C001100002024-06-18 3:57PM EDT2024-07-1945.200.000.000.00-522590.00%
AMD240802C001100002024-06-14 12:37PM EDT2024-08-0251.000.000.000.00--10.00%
AMD240816C001100002024-06-18 10:49AM EDT2024-08-1647.050.000.000.00-2540.00%
AMD240920C001100002024-06-18 1:47PM EDT2024-09-2047.430.000.000.00-26860.00%
AMD241018C001100002024-06-18 10:28AM EDT2024-10-1849.500.000.000.00-1700.00%
AMD241115C001100002024-06-17 1:21PM EDT2024-11-1552.020.000.000.00-121310.00%
AMD241220C001100002024-06-18 1:51PM EDT2024-12-2050.800.000.000.00-41010.00%
AMD250117C001100002024-06-18 10:14AM EDT2025-01-1752.800.000.000.00-44,8350.00%
AMD250321C001100002024-06-17 2:09PM EDT2025-03-2157.870.000.000.00-11820.00%
AMD250620C001100002024-06-18 12:17PM EDT2025-06-2055.780.000.000.00-13430.00%
AMD250815C001100002024-06-17 3:02PM EDT2025-08-1562.300.000.000.00-17300.00%
AMD251219C001100002024-06-18 2:42PM EDT2025-12-1961.600.000.000.00-126710.00%
AMD260116C001100002024-06-17 2:36PM EDT2026-01-1666.870.000.000.00-374150.00%
AMD260618C001100002024-06-18 12:32PM EDT2026-06-1866.440.000.000.00-6110.00%
AMD261218C001100002024-06-14 10:43AM EDT2026-12-1874.810.000.000.00-1710.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P001100002024-06-18 12:17PM EDT2024-06-210.010.000.000.00-912,51050.00%
AMD240628P001100002024-06-18 9:58AM EDT2024-06-280.020.000.000.00-33250.00%
AMD240705P001100002024-06-17 3:06PM EDT2024-07-050.010.000.000.00-31025.00%
AMD240712P001100002024-06-17 1:08PM EDT2024-07-120.050.000.000.00-71025.00%
AMD240719P001100002024-06-18 3:59PM EDT2024-07-190.090.000.000.00-943,18325.00%
AMD240726P001100002024-06-18 3:48PM EDT2024-07-260.110.000.000.00-522925.00%
AMD240816P001100002024-06-18 3:32PM EDT2024-08-160.390.000.000.00-1274712.50%
AMD240920P001100002024-06-18 1:57PM EDT2024-09-200.840.000.000.00-877,76312.50%
AMD241018P001100002024-06-18 3:23PM EDT2024-10-181.250.000.000.00-12595212.50%
AMD241115P001100002024-06-18 2:45PM EDT2024-11-152.060.000.000.00-21,25612.50%
AMD241220P001100002024-06-18 2:28PM EDT2024-12-202.620.000.000.00-283,25312.50%
AMD250117P001100002024-06-18 11:49AM EDT2025-01-173.170.000.000.00-416,95712.50%
AMD250321P001100002024-06-18 3:08PM EDT2025-03-214.250.000.000.00-751,5756.25%
AMD250620P001100002024-06-18 3:44PM EDT2025-06-206.050.000.000.00-168,8726.25%
AMD250815P001100002024-06-18 2:43PM EDT2025-08-157.290.000.000.00-1193786.25%
AMD251219P001100002024-06-12 9:30AM EDT2025-12-199.100.000.000.00-301,7736.25%
AMD260116P001100002024-06-18 3:56PM EDT2026-01-169.800.000.000.00-23,0336.25%
AMD260618P001100002024-06-13 10:01AM EDT2026-06-1811.650.000.000.00-211,1446.25%
AMD261218P001100002024-06-18 11:49AM EDT2026-12-1814.450.000.000.00-66386.25%