New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.00-1.87 (-1.20%)
At close: 04:00PM EDT
152.23 -1.77 (-1.15%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C002300002024-07-23 9:40AM EDT2024-07-260.010.000.000.00-2050.00%
AMD240802C002300002024-07-23 10:55AM EDT2024-08-020.030.000.000.00-11050.00%
AMD240809C002300002024-07-23 1:39PM EDT2024-08-090.070.000.000.00-2050.00%
AMD240816C002300002024-07-23 3:33PM EDT2024-08-160.120.000.000.00-205025.00%
AMD240823C002300002024-07-23 1:04PM EDT2024-08-230.190.000.000.00-10025.00%
AMD240830C002300002024-07-23 3:50PM EDT2024-08-300.290.000.000.00-6025.00%
AMD240920C002300002024-07-23 3:54PM EDT2024-09-200.520.000.000.00-44025.00%
AMD241018C002300002024-07-23 1:33PM EDT2024-10-181.010.000.000.00-25012.50%
AMD241115C002300002024-07-23 3:54PM EDT2024-11-152.000.000.000.00-36012.50%
AMD241220C002300002024-07-23 3:53PM EDT2024-12-203.050.000.000.00-28012.50%
AMD250117C002300002024-07-23 3:53PM EDT2025-01-173.900.000.000.00-27012.50%
AMD250221C002300002024-07-23 3:35PM EDT2025-02-215.550.000.000.00-10012.50%
AMD250321C002300002024-07-23 3:56PM EDT2025-03-216.400.000.000.00-62012.50%
AMD250620C002300002024-07-23 12:29PM EDT2025-06-2010.400.000.000.00-1506.25%
AMD250815C002300002024-07-23 3:58PM EDT2025-08-1512.400.000.000.00-1206.25%
AMD251219C002300002024-07-23 10:41AM EDT2025-12-1917.700.000.000.00-1006.25%
AMD260116C002300002024-07-23 3:08PM EDT2026-01-1618.600.000.000.00-206.25%
AMD260618C002300002024-07-23 3:55PM EDT2026-06-1823.950.000.000.00-606.25%
AMD261218C002300002024-07-22 3:53PM EDT2026-12-1831.050.000.000.00-606.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P002300002024-07-23 3:49PM EDT2024-07-2675.600.000.000.00-100.00%
AMD240802P002300002024-07-11 10:58AM EDT2024-08-0249.500.000.000.00--00.00%
AMD240816P002300002024-07-19 2:12PM EDT2024-08-1677.700.000.000.00-1500.00%
AMD240920P002300002024-07-22 3:55PM EDT2024-09-2074.250.000.000.00-200.00%
AMD241018P002300002024-07-12 3:37PM EDT2024-10-1851.100.000.000.00-300.00%
AMD241115P002300002024-07-17 2:41PM EDT2024-11-1569.500.000.000.00-300.00%
AMD241220P002300002024-07-23 9:50AM EDT2024-12-2075.250.000.000.00-100.00%
AMD250117P002300002024-07-23 11:00AM EDT2025-01-1775.500.000.000.00-200.00%
AMD250321P002300002024-07-23 10:00AM EDT2025-03-2176.090.000.000.00-200.00%
AMD250620P002300002024-06-18 12:21PM EDT2025-06-2079.2575.6077.850.00-26229.69%
AMD250815P002300002024-06-28 2:13PM EDT2025-08-1573.300.000.000.00-800.00%
AMD251219P002300002024-07-23 3:07PM EDT2025-12-1981.600.000.000.00-100.00%
AMD260116P002300002024-04-17 1:53PM EDT2026-01-1682.1574.3076.650.00-217318.75%
AMD260618P002300002024-07-19 10:00AM EDT2026-06-1886.200.000.000.00-100.00%
AMD261218P002300002024-07-19 10:52AM EDT2026-12-1889.270.000.000.00-1800.00%