New Zealand markets open in 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.43-18.12 (-10.21%)
At close: 04:00PM EDT
160.51 +1.08 (+0.68%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C001450002024-07-17 3:57PM EDT2024-07-1915.1514.6514.95-17.45-53.53%4299,57474.41%
AMD240726C001450002024-07-17 3:43PM EDT2024-07-2616.6515.5015.85-14.00-45.68%6620158.03%
AMD240802C001450002024-07-17 3:35PM EDT2024-08-0218.9717.6518.05-12.53-39.78%202,26867.41%
AMD240809C001450002024-07-17 3:11PM EDT2024-08-0919.9518.1018.85-13.00-39.45%6761.63%
AMD240816C001450002024-07-17 3:58PM EDT2024-08-1619.2018.9019.30-13.75-41.73%4381,74058.42%
AMD240823C001450002024-07-17 3:54PM EDT2024-08-2320.6019.4020.05-14.40-41.14%131156.47%
AMD240830C001450002024-07-17 1:20PM EDT2024-08-3023.5020.1021.25-11.57-32.99%2456.96%
AMD240920C001450002024-07-17 3:39PM EDT2024-09-2023.2922.2022.45-12.83-35.52%182,61154.13%
AMD241018C001450002024-07-17 3:47PM EDT2024-10-1825.4024.3024.55-11.45-31.07%2282552.75%
AMD241115C001450002024-07-17 1:51PM EDT2024-11-1528.7127.0527.35-10.84-27.41%2636454.74%
AMD241220C001450002024-07-17 3:42PM EDT2024-12-2030.5529.2529.50-12.30-28.70%422,70954.02%
AMD250117C001450002024-07-17 3:43PM EDT2025-01-1731.8130.8531.05-11.94-27.29%205,24453.60%
AMD250321C001450002024-07-17 3:07PM EDT2025-03-2135.4034.2034.70-11.60-24.68%738253.64%
AMD250620C001450002024-07-17 3:57PM EDT2025-06-2039.3038.7539.15-12.90-24.71%3093053.95%
AMD250815C001450002024-07-17 3:54PM EDT2025-08-1542.5941.3542.65-14.41-25.28%51755.08%
AMD251219C001450002024-07-17 2:29PM EDT2025-12-1949.0046.6047.20-16.09-24.72%4315555.13%
AMD260116C001450002024-07-17 3:58PM EDT2026-01-1648.0046.8048.15-16.95-26.10%531554.53%
AMD260618C001450002024-07-10 9:49AM EDT2026-06-1870.4852.7055.350.00-19356.61%
AMD261218C001450002024-07-17 3:40PM EDT2026-12-1860.0057.2560.65-11.50-16.08%2414056.14%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P001450002024-07-17 3:59PM EDT2024-07-190.260.260.28+0.24+1,200.00%6,60419,52769.14%
AMD240726P001450002024-07-17 3:59PM EDT2024-07-261.011.001.04+0.94+1,342.86%1,7841,40554.25%
AMD240802P001450002024-07-17 3:54PM EDT2024-08-022.892.923.05+2.54+725.71%1,0331,99863.23%
AMD240809P001450002024-07-17 3:39PM EDT2024-08-093.273.403.55+2.45+298.78%26954557.18%
AMD240816P001450002024-07-17 3:59PM EDT2024-08-163.953.903.95+2.99+311.46%1,82410,77353.42%
AMD240823P001450002024-07-17 3:54PM EDT2024-08-234.334.354.50+3.01+228.03%19140251.31%
AMD240830P001450002024-07-17 3:58PM EDT2024-08-305.074.856.45+3.46+214.91%19514653.81%
AMD240920P001450002024-07-17 3:58PM EDT2024-09-206.256.256.35+3.75+150.00%81710,58647.50%
AMD241018P001450002024-07-17 3:59PM EDT2024-10-187.807.807.90+4.32+124.14%1,0353,42445.39%
AMD241115P001450002024-07-17 3:12PM EDT2024-11-159.409.9510.05+4.05+75.70%1203,69846.48%
AMD241220P001450002024-07-17 3:58PM EDT2024-12-2011.4511.4011.55+4.60+67.15%4183,81945.01%
AMD250117P001450002024-07-17 3:18PM EDT2025-01-1711.9212.4012.50+4.21+54.60%966,02043.80%
AMD250221P001450002024-07-17 3:18PM EDT2025-02-2113.6513.9014.35+4.45+48.37%1,80222444.32%
AMD250321P001450002024-07-17 3:49PM EDT2025-03-2114.6514.7015.00+4.25+40.87%642,39443.12%
AMD250620P001450002024-07-17 3:26PM EDT2025-06-2017.1017.6518.10+3.65+27.14%1082,95742.45%
AMD250815P001450002024-07-17 2:21PM EDT2025-08-1518.5019.4020.10+3.35+22.11%7622142.65%
AMD251219P001450002024-07-16 2:08PM EDT2025-12-1922.6322.7523.40+4.06+21.86%265241.92%
AMD260116P001450002024-07-17 9:55AM EDT2026-01-1622.7023.3524.15+3.52+18.35%12,20841.90%
AMD260618P001450002024-07-17 10:12AM EDT2026-06-1825.7526.6027.65+4.10+18.94%452741.44%
AMD261218P001450002024-07-12 2:12PM EDT2026-12-1823.3029.3530.100.00-220939.66%