New Zealand markets open in 8 hours 20 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
153.90 -0.73 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C001300002024-06-18 3:35PM EDT2024-06-2124.9123.3525.75-3.99-13.81%927,068158.35%
AMD240628C001300002024-06-18 3:54PM EDT2024-06-2825.1224.6525.15-3.18-11.24%33761.91%
AMD240705C001300002024-06-18 1:09PM EDT2024-07-0525.3024.7025.45-2.55-9.16%11352.69%
AMD240712C001300002024-06-17 10:14AM EDT2024-07-1227.1025.0025.80+0.10+0.37%119350.54%
AMD240719C001300002024-06-18 3:15PM EDT2024-07-1925.8525.7026.00-3.61-12.25%3976650.49%
AMD240726C001300002024-06-18 11:33AM EDT2024-07-2625.8026.0026.45-5.20-16.77%9351.69%
AMD240802C001300002024-06-17 11:26AM EDT2024-08-0228.8026.6027.950.00-1354.19%
AMD240816C001300002024-06-18 3:59PM EDT2024-08-1627.9527.8029.45-3.89-12.22%7035155.81%
AMD240920C001300002024-06-18 11:36AM EDT2024-09-2029.9229.9030.30-3.48-10.42%41,61650.92%
AMD241018C001300002024-06-17 3:23PM EDT2024-10-1834.8931.4531.900.00-926250.63%
AMD241115C001300002024-06-18 12:23PM EDT2024-11-1533.0033.6034.05-1.50-4.35%934252.65%
AMD241220C001300002024-06-18 2:31PM EDT2024-12-2035.5535.0535.80-3.06-7.93%3120051.96%
AMD250117C001300002024-06-18 2:48PM EDT2025-01-1736.8036.4037.15-3.32-8.28%1417,53351.95%
AMD250321C001300002024-06-18 9:52AM EDT2025-03-2140.4039.5540.10-1.60-3.81%449252.53%
AMD250620C001300002024-06-18 2:57PM EDT2025-06-2043.9043.2044.85-1.10-2.44%843653.67%
AMD250815C001300002024-06-14 1:02PM EDT2025-08-1549.0345.8047.350.00-84954.56%
AMD251219C001300002024-06-18 2:16PM EDT2025-12-1951.2249.9052.30-3.28-6.02%757955.01%
AMD260116C001300002024-06-18 12:26PM EDT2026-01-1650.8550.6052.70-2.15-4.06%128354.50%
AMD260618C001300002024-06-14 10:39AM EDT2026-06-1859.8055.0057.250.00-22554.61%
AMD261218C001300002024-06-18 2:06PM EDT2026-12-1860.7059.2562.70-3.62-5.63%17854.86%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P001300002024-06-18 3:49PM EDT2024-06-210.010.000.010.00-2997,35565.63%
AMD240628P001300002024-06-18 3:39PM EDT2024-06-280.040.040.05-0.02-33.33%2371,44747.07%
AMD240705P001300002024-06-18 3:58PM EDT2024-07-050.130.130.14+0.01+8.33%36634542.19%
AMD240712P001300002024-06-18 3:08PM EDT2024-07-120.330.310.34+0.06+22.22%17138741.85%
AMD240719P001300002024-06-18 3:35PM EDT2024-07-190.590.380.59+0.12+25.53%5786,85041.65%
AMD240726P001300002024-06-18 2:32PM EDT2024-07-260.860.810.89+0.15+21.13%15725941.75%
AMD240816P001300002024-06-18 3:47PM EDT2024-08-162.092.072.32+0.37+21.51%1764,26345.12%
AMD240920P001300002024-06-18 2:17PM EDT2024-09-203.603.453.60+0.70+24.14%4328,82842.33%
AMD241018P001300002024-06-18 11:34AM EDT2024-10-184.724.454.60+0.67+16.54%42,37241.29%
AMD241115P001300002024-06-18 3:26PM EDT2024-11-156.146.007.15+0.74+13.70%572,24946.02%
AMD241220P001300002024-06-18 2:37PM EDT2024-12-207.197.107.25+0.69+10.62%282,01641.74%
AMD250117P001300002024-06-18 2:33PM EDT2025-01-177.907.808.00+0.49+6.61%1912,15340.97%
AMD250321P001300002024-06-17 2:23PM EDT2025-03-219.838.759.95+0.78+8.62%15,51940.60%
AMD250620P001300002024-06-18 11:13AM EDT2025-06-2012.5012.1012.45+1.05+9.17%17,22140.20%
AMD250815P001300002024-06-17 9:51AM EDT2025-08-1514.0813.6514.050.00-228740.37%
AMD251219P001300002024-06-12 12:56PM EDT2025-12-1915.4516.0517.000.00-7859940.13%
AMD260116P001300002024-06-18 10:23AM EDT2026-01-1617.3016.0019.30+0.80+4.85%7502,97542.68%
AMD260618P001300002024-06-17 1:12PM EDT2026-06-1819.3517.5022.500.00-244242.32%
AMD261218P001300002024-06-18 3:31PM EDT2026-12-1822.6422.2022.90+0.75+3.43%681,08738.33%