New Zealand markets open in 6 hours 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.19+0.58 (+0.32%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C001150002024-07-15 10:01AM EDT2024-07-1966.6467.9068.35-3.52-5.02%5457244.53%
AMD240726C001150002024-07-11 11:07AM EDT2024-07-2666.0067.7068.050.00-224148.34%
AMD240802C001150002024-07-12 11:15AM EDT2024-08-0271.4467.1568.850.00--1121.78%
AMD240816C001150002024-07-11 3:36PM EDT2024-08-1668.0768.5069.050.00-50151107.08%
AMD240830C001150002024-07-12 9:56AM EDT2024-08-3069.0068.1569.600.00--091.06%
AMD240920C001150002024-07-12 2:28PM EDT2024-09-2072.7069.2069.800.00-283582.04%
AMD241018C001150002024-07-05 2:19PM EDT2024-10-1860.1069.8070.350.00-54173.41%
AMD241115C001150002024-07-08 12:09PM EDT2024-11-1563.0070.7571.350.00-73770.45%
AMD241220C001150002024-07-12 2:28PM EDT2024-12-2074.7571.8572.450.00-14367.47%
AMD250117C001150002024-07-12 3:22PM EDT2025-01-1774.4072.6573.350.00-312,77265.71%
AMD250321C001150002024-07-11 3:36PM EDT2025-03-2174.5774.4575.250.00-5012662.98%
AMD250620C001150002024-07-15 9:36AM EDT2025-06-2077.7377.3079.05-2.43-3.03%362462.59%
AMD250815C001150002024-07-12 10:52AM EDT2025-08-1583.0578.2081.100.00-11761.38%
AMD251219C001150002024-07-11 1:31PM EDT2025-12-1980.7081.8584.750.00-456560.50%
AMD260116C001150002024-07-11 2:45PM EDT2026-01-1681.9383.5584.850.00-934260.60%
AMD260618C001150002024-07-10 11:28AM EDT2026-06-1889.1386.5590.200.00-16560.28%
AMD261218C001150002024-07-15 9:47AM EDT2026-12-1890.0091.0094.00-2.29-2.48%2016559.49%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P001150002024-07-12 1:54PM EDT2024-07-190.010.000.010.00-272,263125.00%
AMD240726P001150002024-07-11 9:55AM EDT2024-07-260.010.000.020.00-2513985.94%
AMD240802P001150002024-07-12 11:22AM EDT2024-08-020.030.030.060.00-18079.30%
AMD240809P001150002024-07-10 11:55AM EDT2024-08-090.070.060.090.00-152571.88%
AMD240816P001150002024-07-15 10:04AM EDT2024-08-160.100.080.10+0.01+11.11%232,65365.23%
AMD240823P001150002024-07-15 10:33AM EDT2024-08-230.130.120.14-0.04-23.53%1262.11%
AMD240920P001150002024-07-15 10:01AM EDT2024-09-200.330.280.31+0.03+10.00%1322,22653.71%
AMD241018P001150002024-07-15 9:48AM EDT2024-10-180.550.470.50-0.03-5.17%1731,29349.41%
AMD241115P001150002024-07-11 11:31AM EDT2024-11-151.100.890.930.00-33,18049.01%
AMD241220P001150002024-07-12 11:32AM EDT2024-12-201.271.321.360.00-1042,02347.05%
AMD250117P001150002024-07-15 10:14AM EDT2025-01-171.781.661.71-0.02-1.11%126,67745.80%
AMD250221P001150002024-07-11 12:47PM EDT2025-02-212.652.252.350.00--245.61%
AMD250321P001150002024-07-15 9:34AM EDT2025-03-212.772.692.78-0.23-7.67%23,88845.01%
AMD250620P001150002024-07-15 9:46AM EDT2025-06-204.614.254.50+0.43+10.29%72,75944.62%
AMD250815P001150002024-07-11 1:45PM EDT2025-08-155.855.205.700.00-154144.81%
AMD251219P001150002024-07-10 10:29AM EDT2025-12-197.407.557.850.00-2202,96343.97%
AMD260116P001150002024-07-12 2:39PM EDT2026-01-167.858.008.350.00-167043.90%
AMD260618P001150002024-07-12 3:58PM EDT2026-06-1811.0010.2510.850.00-11743.34%
AMD261218P001150002024-07-12 1:48PM EDT2026-12-1812.3012.4013.150.00-115042.12%