New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83-1.78 (-0.98%)
At close: 04:00PM EDT
179.50 -0.33 (-0.18%)
Pre-market: 05:20AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C001400002024-07-15 3:58PM EDT2024-07-1939.760.000.000.00-3400.00%
AMD240726C001400002024-07-15 10:10AM EDT2024-07-2642.080.000.000.00-1100.00%
AMD240802C001400002024-07-15 3:52PM EDT2024-08-0239.300.000.000.00-2100.00%
AMD240809C001400002024-07-15 12:42PM EDT2024-08-0943.200.000.000.00-200.00%
AMD240816C001400002024-07-15 3:52PM EDT2024-08-1640.010.000.000.00-1200.00%
AMD240823C001400002024-07-15 3:31PM EDT2024-08-2342.010.000.000.00-200.00%
AMD240830C001400002024-07-15 10:10AM EDT2024-08-3043.800.000.000.00-100.00%
AMD240920C001400002024-07-15 1:00PM EDT2024-09-2044.380.000.000.00-1400.00%
AMD241018C001400002024-07-12 3:47PM EDT2024-10-1846.450.000.000.00-1200.00%
AMD241115C001400002024-07-15 1:55PM EDT2024-11-1547.390.000.000.00-3600.00%
AMD241220C001400002024-07-15 1:27PM EDT2024-12-2049.750.000.000.00-100.00%
AMD250117C001400002024-07-15 2:37PM EDT2025-01-1750.350.000.000.00-2600.00%
AMD250221C001400002024-07-10 10:45AM EDT2025-02-2155.600.000.000.00--00.00%
AMD250321C001400002024-07-15 2:25PM EDT2025-03-2153.690.000.000.00-100.00%
AMD250620C001400002024-07-15 2:11PM EDT2025-06-2057.800.000.000.00-200.00%
AMD250815C001400002024-07-11 1:46PM EDT2025-08-1559.650.000.000.00-200.00%
AMD251219C001400002024-07-15 3:18PM EDT2025-12-1966.180.000.000.00-500.00%
AMD260116C001400002024-07-15 3:31PM EDT2026-01-1666.700.000.000.00-1500.00%
AMD260618C001400002024-07-05 12:21PM EDT2026-06-1866.160.000.000.00-500.00%
AMD261218C001400002024-07-15 2:02PM EDT2026-12-1876.500.000.000.00-600.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P001400002024-07-15 3:58PM EDT2024-07-190.010.000.000.00-365050.00%
AMD240726P001400002024-07-15 3:22PM EDT2024-07-260.040.000.000.00-92025.00%
AMD240802P001400002024-07-15 3:35PM EDT2024-08-020.170.000.000.00-140025.00%
AMD240809P001400002024-07-15 2:32PM EDT2024-08-090.420.000.000.00-14025.00%
AMD240816P001400002024-07-15 3:58PM EDT2024-08-160.580.000.000.00-168012.50%
AMD240823P001400002024-07-15 3:52PM EDT2024-08-230.800.000.000.00-15012.50%
AMD240830P001400002024-07-15 3:53PM EDT2024-08-300.970.000.000.00-25012.50%
AMD240920P001400002024-07-15 3:41PM EDT2024-09-201.570.000.000.00-272012.50%
AMD241018P001400002024-07-15 3:47PM EDT2024-10-182.520.000.000.00-236012.50%
AMD241115P001400002024-07-15 3:51PM EDT2024-11-154.050.000.000.00-6012.50%
AMD241220P001400002024-07-15 2:44PM EDT2024-12-205.050.000.000.00-3706.25%
AMD250117P001400002024-07-15 3:50PM EDT2025-01-175.950.000.000.00-33806.25%
AMD250221P001400002024-07-15 3:44PM EDT2025-02-217.100.000.000.00-6606.25%
AMD250321P001400002024-07-12 2:49PM EDT2025-03-217.200.000.000.00-606.25%
AMD250620P001400002024-07-15 3:40PM EDT2025-06-2010.680.000.000.00-1406.25%
AMD250815P001400002024-07-15 9:51AM EDT2025-08-1512.540.000.000.00-206.25%
AMD251219P001400002024-07-15 3:24PM EDT2025-12-1915.700.000.000.00-303.13%
AMD260116P001400002024-07-15 9:35AM EDT2026-01-1615.990.000.000.00-103.13%
AMD260618P001400002024-07-12 11:38AM EDT2026-06-1818.650.000.000.00-203.13%
AMD261218P001400002024-07-15 3:44PM EDT2026-12-1822.500.000.000.00-103.13%