New Zealand markets close in 5 hours 20 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.87+4.29 (+2.83%)
At close: 04:00PM EDT
154.70 -1.17 (-0.75%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C002400002024-07-17 3:29PM EDT2024-07-260.010.000.010.00-407434115.63%
AMD240802C002400002024-07-22 12:03PM EDT2024-08-020.040.030.04-0.01-20.00%246988.67%
AMD240809C002400002024-07-19 10:37AM EDT2024-08-090.070.050.070.00-512274.80%
AMD240816C002400002024-07-22 3:41PM EDT2024-08-160.100.100.11-0.02-16.67%1021,97268.26%
AMD240823C002400002024-07-19 2:38PM EDT2024-08-230.170.130.140.00-16462.60%
AMD240830C002400002024-07-22 12:29PM EDT2024-08-300.220.240.30-0.06-21.43%51262.60%
AMD240920C002400002024-07-22 3:49PM EDT2024-09-200.440.430.44-0.02-4.35%783,56454.59%
AMD241018C002400002024-07-22 11:27AM EDT2024-10-180.750.810.83-0.05-6.25%1791,73850.59%
AMD241115C002400002024-07-22 3:59PM EDT2024-11-151.751.711.75+0.13+8.02%362,46451.60%
AMD241220C002400002024-07-22 3:05PM EDT2024-12-202.512.612.65+0.07+2.87%4990650.16%
AMD250117C002400002024-07-22 2:06PM EDT2025-01-173.153.353.450.00-2114,69349.60%
AMD250221C002400002024-07-22 2:01PM EDT2025-02-214.504.704.850.00-71950.19%
AMD250321C002400002024-07-22 9:36AM EDT2025-03-215.605.705.80+0.30+5.66%544249.99%
AMD250620C002400002024-07-22 1:57PM EDT2025-06-208.839.209.30+0.12+1.38%702,12250.33%
AMD250815C002400002024-07-22 1:25PM EDT2025-08-1511.2511.5011.70+0.45+4.17%2822050.96%
AMD251219C002400002024-07-22 9:30AM EDT2025-12-1916.3616.3016.55-0.34-2.04%137651.61%
AMD260116C002400002024-07-22 12:28PM EDT2026-01-1616.8017.3017.50+0.88+5.53%11,02651.65%
AMD260618C002400002024-07-19 2:13PM EDT2026-06-1821.8322.8023.200.00-647752.44%
AMD261218C002400002024-07-22 2:00PM EDT2026-12-1828.3028.8529.30+1.10+4.04%122453.06%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P002400002024-07-17 9:41AM EDT2024-07-2684.4083.9584.30+11.45+15.70%-0165.82%
AMD240802P002400002024-07-10 10:32AM EDT2024-08-0254.1483.9584.300.00--0107.03%
AMD240816P002400002024-07-18 12:58PM EDT2024-08-1684.2084.0084.300.00-1057.42%
AMD240920P002400002024-07-18 2:48PM EDT2024-09-2085.1084.0084.350.00-60049.32%
AMD241018P002400002024-07-11 10:56AM EDT2024-10-1861.0084.0084.350.00-5040.87%
AMD241115P002400002024-07-10 3:24PM EDT2024-11-1561.8084.0584.500.00-11311438.53%
AMD241220P002400002024-07-10 3:24PM EDT2024-12-2062.8584.2584.700.00-52436.33%
AMD250117P002400002024-07-17 2:42PM EDT2025-01-1780.4084.4084.850.00-3020434.82%
AMD250321P002400002024-07-19 10:00AM EDT2025-03-2187.5085.1085.650.00-11234.85%
AMD250620P002400002024-07-19 9:32AM EDT2025-06-2087.7786.2587.000.00-27134.69%
AMD251219P002400002024-07-19 9:41AM EDT2025-12-1989.0088.5090.300.00-13035.08%
AMD260116P002400002024-07-09 12:25PM EDT2026-01-1676.2389.0090.750.00-217334.99%
AMD260618P002400002024-04-04 10:34AM EDT2026-06-1879.1292.7097.050.00-46839.95%
AMD261218P002400002024-07-16 9:53AM EDT2026-12-1882.3093.1096.900.00-1535.39%