New Zealand markets close in 2 hours 24 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.63-3.77 (-2.38%)
At close: 04:00PM EDT
153.90 -0.73 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C002200002024-06-18 2:45PM EDT2024-06-210.010.000.010.00-1316,024150.00%
AMD240628C002200002024-06-18 11:04AM EDT2024-06-280.020.000.020.00-29325676.56%
AMD240705C002200002024-06-18 12:43PM EDT2024-07-050.050.000.050.00-223362.11%
AMD240712C002200002024-06-18 12:53PM EDT2024-07-120.070.060.08-0.02-22.22%216458.20%
AMD240719C002200002024-06-18 3:58PM EDT2024-07-190.140.130.140.00-35626,47255.37%
AMD240726C002200002024-06-18 11:55AM EDT2024-07-260.310.120.26+0.01+3.33%205952.34%
AMD240816C002200002024-06-18 3:52PM EDT2024-08-160.630.620.65-0.17-21.25%3132,48151.10%
AMD240920C002200002024-06-18 3:58PM EDT2024-09-201.481.431.67-0.33-18.23%1636,63349.72%
AMD241018C002200002024-06-18 2:25PM EDT2024-10-182.252.232.30-0.54-19.35%8881,97047.30%
AMD241115C002200002024-06-18 3:30PM EDT2024-11-153.703.703.80-0.80-17.78%83,19749.28%
AMD241220C002200002024-06-18 3:34PM EDT2024-12-205.014.955.30-0.83-14.21%281,58149.45%
AMD250117C002200002024-06-18 2:45PM EDT2025-01-175.955.956.10-1.00-14.39%845,65048.41%
AMD250321C002200002024-06-18 3:51PM EDT2025-03-218.758.658.95-1.15-11.62%861,30649.25%
AMD250620C002200002024-06-18 3:50PM EDT2025-06-2012.6512.3513.60-1.05-7.66%262,14850.18%
AMD250815C002200002024-06-18 11:51AM EDT2025-08-1514.6514.5515.90-1.89-11.43%427650.43%
AMD251219C002200002024-06-18 11:47AM EDT2025-12-1919.6518.5520.25-0.95-4.61%432,95650.07%
AMD260116C002200002024-06-18 3:36PM EDT2026-01-1620.6520.5520.90-1.98-8.75%31,81150.60%
AMD260618C002200002024-06-17 2:34PM EDT2026-06-1828.5025.1027.700.00-441351.59%
AMD261218C002200002024-06-18 10:33AM EDT2026-12-1832.5630.5532.40-0.19-0.58%3130951.34%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002200002024-06-17 3:18PM EDT2024-06-2165.7564.5066.65+4.45+7.26%1317227.73%
AMD240628P002200002024-05-31 2:48PM EDT2024-06-2856.7564.1065.850.00-240123.24%
AMD240712P002200002024-06-13 9:55AM EDT2024-07-1261.4565.0065.950.00-2061.33%
AMD240719P002200002024-06-17 10:59AM EDT2024-07-1964.7063.9065.800.00-5166.26%
AMD240816P002200002024-06-18 9:30AM EDT2024-08-1663.2165.0565.90-2.29-3.50%17649.46%
AMD240920P002200002024-06-17 2:07PM EDT2024-09-2061.2065.0565.950.00-131,27139.75%
AMD241018P002200002024-05-30 3:42PM EDT2024-10-1855.5965.3568.000.00-129049.11%
AMD241115P002200002024-06-07 2:15PM EDT2024-11-1556.6065.7566.750.00-126937.59%
AMD241220P002200002024-06-11 3:43PM EDT2024-12-2063.3466.2567.250.00-718336.46%
AMD250117P002200002024-06-18 9:34AM EDT2025-01-1765.5766.8567.70-0.53-0.80%573135.91%
AMD250321P002200002024-06-17 10:32AM EDT2025-03-2168.3667.7568.850.00-12835.35%
AMD250620P002200002024-05-29 9:56AM EDT2025-06-2062.9567.5571.400.00-153336.73%
AMD250815P002200002024-05-14 11:35AM EDT2025-08-1571.6066.9068.150.00-26726.75%
AMD251219P002200002024-05-08 11:41AM EDT2025-12-1974.0463.3566.100.00-10025417.22%
AMD260116P002200002024-04-30 3:38PM EDT2026-01-1671.4064.4568.050.00-22847522.69%
AMD260618P002200002024-04-12 2:40PM EDT2026-06-1873.2074.5078.900.00-45836.31%
AMD261218P002200002024-06-18 12:02PM EDT2026-12-1878.6977.2081.00+7.39+10.36%15434.80%