New Zealand markets open in 4 hours 45 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.25-2.38 (-1.65%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C001750002024-07-25 12:46PM EDT2024-07-260.010.000.010.00-19410,65493.75%
AMD240802C001750002024-07-25 12:56PM EDT2024-08-020.280.280.30-0.14-33.33%1,2536,37274.80%
AMD240809C001750002024-07-25 12:55PM EDT2024-08-090.510.510.53-0.26-33.77%4722,37663.09%
AMD240816C001750002024-07-25 12:59PM EDT2024-08-160.780.750.78-0.29-27.62%1,79910,08057.40%
AMD240823C001750002024-07-25 12:57PM EDT2024-08-231.030.981.03-0.40-27.97%2551,06453.76%
AMD240830C001750002024-07-25 12:59PM EDT2024-08-301.491.451.51-0.51-25.50%1,13143253.76%
AMD240920C001750002024-07-25 12:56PM EDT2024-09-202.412.432.48-0.73-23.25%6175,13050.23%
AMD241018C001750002024-07-25 12:50PM EDT2024-10-183.853.803.95-0.89-18.78%1713,74848.98%
AMD241115C001750002024-07-25 12:43PM EDT2024-11-156.126.106.15-1.38-18.40%931,30151.09%
AMD241220C001750002024-07-25 12:41PM EDT2024-12-208.007.857.95-1.25-13.51%462,53250.32%
AMD250117C001750002024-07-25 12:12PM EDT2025-01-179.269.159.25-1.14-10.96%697,02949.95%
AMD250221C001750002024-07-25 10:26AM EDT2025-02-2111.2911.2011.30-2.11-15.75%35950.62%
AMD250321C001750002024-07-25 12:49PM EDT2025-03-2112.4112.4512.60-1.40-10.14%172,70150.49%
AMD250620C001750002024-07-25 11:59AM EDT2025-06-2016.5216.7016.85-1.73-9.48%651,57751.09%
AMD250815C001750002024-07-25 11:43AM EDT2025-08-1518.5019.2519.45-3.13-14.47%1498951.71%
AMD251219C001750002024-07-25 9:35AM EDT2025-12-1924.8224.4524.75-2.14-7.94%1181252.73%
AMD260116C001750002024-07-25 11:40AM EDT2026-01-1625.1025.4025.70-1.70-6.34%643,29152.73%
AMD260618C001750002024-07-25 12:36PM EDT2026-06-1831.0030.6531.20-1.55-4.76%677253.43%
AMD261218C001750002024-07-25 12:22PM EDT2026-12-1836.5736.2537.00-1.91-4.96%1793954.06%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P001750002024-07-25 10:57AM EDT2024-07-2632.9532.7033.05+3.90+13.43%825137.89%
AMD240802P001750002024-07-25 12:28PM EDT2024-08-0232.9632.8533.10+3.46+11.73%464,23171.48%
AMD240809P001750002024-07-25 12:52PM EDT2024-08-0933.3733.0533.30+3.00+9.88%2986560.50%
AMD240816P001750002024-07-25 12:51PM EDT2024-08-1633.5333.1033.40+4.05+13.74%1963,75352.20%
AMD240823P001750002024-07-25 11:50AM EDT2024-08-2334.5833.2033.70+5.36+18.34%118253.03%
AMD240830P001750002024-07-25 10:37AM EDT2024-08-3034.4033.1534.15+4.81+16.26%3517452.95%
AMD240920P001750002024-07-25 11:33AM EDT2024-09-2035.3034.2034.45+2.95+9.12%333,35844.75%
AMD241018P001750002024-07-25 11:11AM EDT2024-10-1835.5434.9035.30+2.89+8.85%401,40441.81%
AMD241115P001750002024-07-25 12:23PM EDT2024-11-1536.4436.4036.70+3.48+10.56%85,12742.55%
AMD241220P001750002024-07-24 3:37PM EDT2024-12-2038.5137.4037.95+3.64+10.44%111,02341.63%
AMD250117P001750002024-07-24 3:48PM EDT2025-01-1735.8538.2038.700.00-1143,41540.50%
AMD250221P001750002024-07-19 10:36AM EDT2025-02-2133.5839.5539.800.00-527839.98%
AMD250321P001750002024-07-24 11:20AM EDT2025-03-2143.0040.2540.60+6.80+18.78%473639.55%
AMD250620P001750002024-07-25 10:04AM EDT2025-06-2045.1842.6543.30+4.39+10.76%187039.16%
AMD250815P001750002024-07-17 12:08PM EDT2025-08-1533.8244.3044.700.00-137538.76%
AMD251219P001750002024-07-17 10:04AM EDT2025-12-1937.3047.0548.200.00-11,26339.06%
AMD260116P001750002024-07-24 10:32AM EDT2026-01-1648.6247.8548.30+4.67+10.63%162,40038.19%
AMD260618P001750002024-07-25 11:52AM EDT2026-06-1852.0850.8551.70+9.68+22.83%117538.14%
AMD261218P001750002024-07-18 11:11AM EDT2026-12-1854.4853.1554.50+5.64+11.55%1045337.13%