New Zealand markets close in 5 hours 39 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.77-3.66 (-2.30%)
At close: 04:00PM EDT
156.55 +0.78 (+0.50%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C001900002024-07-18 3:55PM EDT2024-07-190.010.000.01-0.03-75.00%2,77821,94790.63%
AMD240726C001900002024-07-18 3:58PM EDT2024-07-260.070.070.09-0.15-68.18%2,7617,72158.01%
AMD240802C001900002024-07-18 3:54PM EDT2024-08-020.730.770.81-0.62-45.93%1,7703,56265.77%
AMD240809C001900002024-07-18 3:55PM EDT2024-08-091.141.111.17-0.73-39.04%5845,16960.13%
AMD240816C001900002024-07-18 3:59PM EDT2024-08-161.441.441.49-0.81-36.00%2,78710,44156.37%
AMD240823C001900002024-07-18 3:58PM EDT2024-08-231.761.801.87-0.94-34.81%3001,30154.20%
AMD240830C001900002024-07-18 3:57PM EDT2024-08-302.342.342.65-1.01-30.15%11323854.77%
AMD240920C001900002024-07-18 3:59PM EDT2024-09-203.603.553.60-1.10-23.40%3,9867,71951.12%
AMD241018C001900002024-07-18 3:55PM EDT2024-10-185.205.205.30-1.60-23.53%3991,66149.94%
AMD241115C001900002024-07-18 3:47PM EDT2024-11-157.767.707.80-1.52-16.38%3371,61551.91%
AMD241220C001900002024-07-18 3:52PM EDT2024-12-209.629.659.75-1.79-15.69%672,69251.08%
AMD250117C001900002024-07-18 3:58PM EDT2025-01-1711.0011.1011.20-1.90-14.73%2027,72650.59%
AMD250221C001900002024-07-18 12:49PM EDT2025-02-2113.2013.1513.45-2.40-15.38%2012151.10%
AMD250321C001900002024-07-18 3:16PM EDT2025-03-2114.2814.7014.85-2.57-15.25%631,99651.12%
AMD250620C001900002024-07-18 2:27PM EDT2025-06-2019.1519.3019.50-2.25-10.51%452,63351.60%
AMD250815C001900002024-07-18 3:46PM EDT2025-08-1522.2322.0522.40-2.92-11.61%1075352.20%
AMD251219C001900002024-07-18 12:57PM EDT2025-12-1927.7727.6028.00-2.99-9.72%447552.96%
AMD260116C001900002024-07-18 3:53PM EDT2026-01-1628.5028.7029.00-3.20-10.09%131,42852.97%
AMD260618C001900002024-07-18 1:42PM EDT2026-06-1835.0034.4535.25-16.23-31.68%212953.82%
AMD261218C001900002024-07-18 12:30PM EDT2026-12-1840.1540.2541.10-4.35-9.78%1554754.01%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P001900002024-07-18 3:11PM EDT2024-07-1935.9034.0034.40+6.75+23.16%55751137.70%
AMD240726P001900002024-07-18 3:39PM EDT2024-07-2635.1534.0034.45+8.00+29.47%78732967.77%
AMD240802P001900002024-07-18 3:29PM EDT2024-08-0235.7534.4034.90+5.70+18.97%1641857.32%
AMD240809P001900002024-07-18 2:39PM EDT2024-08-0935.7934.6035.15+6.19+20.91%151,59052.39%
AMD240816P001900002024-07-18 3:48PM EDT2024-08-1634.7634.7535.45+3.14+9.93%912,24453.61%
AMD240823P001900002024-07-18 2:39PM EDT2024-08-2336.2535.0535.60+7.70+26.97%179449.83%
AMD240830P001900002024-07-18 3:38PM EDT2024-08-3036.6235.3036.65+5.31+16.96%52454.24%
AMD240920P001900002024-07-18 3:05PM EDT2024-09-2037.6036.1536.75+5.39+16.73%501,25945.23%
AMD241018P001900002024-07-18 12:36PM EDT2024-10-1838.4037.2537.70+4.28+12.54%1052242.29%
AMD241115P001900002024-07-18 3:43PM EDT2024-11-1539.0538.8539.50+3.80+10.78%8037143.70%
AMD241220P001900002024-07-18 12:57PM EDT2024-12-2040.4040.0540.60+4.60+12.85%1757841.79%
AMD250117P001900002024-07-18 3:48PM EDT2025-01-1740.8840.8541.55+5.03+14.03%393,10841.00%
AMD250221P001900002024-07-18 9:39AM EDT2025-02-2139.2542.0542.85+2.21+5.97%37140.65%
AMD250321P001900002024-07-16 2:39PM EDT2025-03-2131.6542.9543.650.00-1870340.02%
AMD250620P001900002024-07-18 2:58PM EDT2025-06-2046.5045.6546.80+4.15+9.80%2251,79739.88%
AMD250815P001900002024-07-17 10:17AM EDT2025-08-1543.4747.2549.100.00-116540.66%
AMD251219P001900002024-07-16 2:40PM EDT2025-12-1941.0550.6551.400.00-20059338.58%
AMD260116P001900002024-07-17 2:14PM EDT2026-01-1648.7051.2552.250.00-181,80038.72%
AMD260618P001900002024-07-12 12:05PM EDT2026-06-1843.1554.3556.050.00-17638.70%
AMD261218P001900002024-07-10 12:56PM EDT2026-12-1846.6757.5059.550.00-54438.10%