New Zealand markets close in 1 hour 1 minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.31+1.54 (+1.02%)
At close: 04:00PM EDT
152.10 -0.21 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920C001350002024-09-13 3:57PM EDT2024-09-2017.8117.6017.85+1.53+9.40%10510,83972.07%
AMD240927C001350002024-09-13 3:49PM EDT2024-09-2718.6018.1518.40+1.59+9.35%25471458.45%
AMD241004C001350002024-09-13 3:53PM EDT2024-10-0419.1018.6519.05+1.39+7.85%2118354.13%
AMD241011C001350002024-09-13 3:15PM EDT2024-10-1119.7619.7019.95+1.66+9.17%1923555.76%
AMD241018C001350002024-09-13 3:50PM EDT2024-10-1820.6620.4020.60+1.11+5.68%685,20654.80%
AMD241025C001350002024-09-13 1:27PM EDT2024-10-2521.1520.5521.25+1.00+4.96%45852.50%
AMD241115C001350002024-09-13 3:58PM EDT2024-11-1523.8823.7523.90+0.93+4.05%392,33357.53%
AMD241220C001350002024-09-13 2:38PM EDT2024-12-2026.3226.0026.45+1.52+6.13%191,11355.06%
AMD250117C001350002024-09-13 3:52PM EDT2025-01-1728.3028.0028.20+0.96+3.51%157,48254.61%
AMD250221C001350002024-09-13 3:18PM EDT2025-02-2130.5030.4530.65+1.50+5.17%738555.24%
AMD250321C001350002024-09-13 3:35PM EDT2025-03-2132.3431.8032.20+1.66+5.41%2328254.72%
AMD250417C001350002024-09-13 2:24PM EDT2025-04-1733.0832.5533.45+0.58+1.78%13353.60%
AMD250620C001350002024-09-13 3:57PM EDT2025-06-2036.7536.3036.70+1.18+3.32%113,86354.48%
AMD250815C001350002024-09-12 12:04PM EDT2025-08-1537.7039.0040.000.00-1033555.52%
AMD251219C001350002024-09-12 11:20AM EDT2025-12-1942.9043.2044.350.00-1623454.40%
AMD260116C001350002024-09-13 3:58PM EDT2026-01-1645.1545.0045.30+1.26+2.87%201,05255.04%
AMD260618C001350002024-09-12 1:27PM EDT2026-06-1849.1050.0050.550.00-1020755.30%
AMD261218C001350002024-09-13 1:32PM EDT2026-12-1855.4055.0055.80+0.82+1.50%176,15855.29%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P001350002024-09-13 3:58PM EDT2024-09-200.230.220.24-0.16-41.03%97018,58263.28%
AMD240927P001350002024-09-13 3:44PM EDT2024-09-270.630.620.64-0.35-35.71%5141,97951.71%
AMD241004P001350002024-09-13 3:51PM EDT2024-10-041.101.101.15-0.45-29.03%8122,41449.07%
AMD241011P001350002024-09-13 3:45PM EDT2024-10-111.801.801.87-0.59-24.69%2001,42049.66%
AMD241018P001350002024-09-13 3:59PM EDT2024-10-182.402.342.44-0.56-18.92%1,3219,03248.90%
AMD241025P001350002024-09-13 2:50PM EDT2024-10-252.892.862.97-0.70-19.50%4328048.24%
AMD241115P001350002024-09-13 3:41PM EDT2024-11-155.145.155.20-0.76-12.88%726,33550.85%
AMD241220P001350002024-09-13 3:41PM EDT2024-12-207.057.057.15-0.86-10.87%716,27248.34%
AMD250117P001350002024-09-13 3:27PM EDT2025-01-178.308.258.35-0.85-9.29%1438,23546.58%
AMD250221P001350002024-09-12 3:14PM EDT2025-02-2110.9010.1010.200.00-3552,00846.54%
AMD250321P001350002024-09-13 3:26PM EDT2025-03-2111.1811.1511.30-0.82-6.83%495,44545.84%
AMD250417P001350002024-09-13 3:20PM EDT2025-04-1712.1012.0512.20-3.92-24.47%621245.08%
AMD250620P001350002024-09-12 3:23PM EDT2025-06-2015.3014.4014.550.00-43,01844.60%
AMD250815P001350002024-09-13 11:47AM EDT2025-08-1516.3416.2016.40-2.79-14.58%397744.30%
AMD251219P001350002024-09-13 10:38AM EDT2025-12-1920.3019.7019.95-0.80-3.79%8039,99443.63%
AMD260116P001350002024-09-10 11:21AM EDT2026-01-1624.8820.3020.550.00-21,95843.32%
AMD260618P001350002024-09-11 2:59PM EDT2026-06-1823.8523.6524.00-1.78-6.94%297442.65%
AMD261218P001350002024-09-13 1:28PM EDT2026-12-1826.9526.6027.15-0.66-2.39%267841.53%