New Zealand markets open in 1 hour 48 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.84+7.00 (+4.90%)
At close: 04:00PM EDT
149.66 -0.18 (-0.12%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240913C002800002024-08-26 2:32PM EDT2024-09-130.020.000.010.00-221206.25%
AMD240920C002800002024-08-30 10:42AM EDT2024-09-200.010.000.010.00-41,175115.63%
AMD241018C002800002024-09-11 11:01AM EDT2024-10-180.030.040.05+0.01+50.00%21,38671.09%
AMD241115C002800002024-09-06 3:39PM EDT2024-11-150.110.170.190.00-872762.99%
AMD241220C002800002024-09-11 3:32PM EDT2024-12-200.350.340.36+0.12+52.17%5021,23255.69%
AMD250117C002800002024-09-11 3:29PM EDT2025-01-170.560.550.58+0.22+64.71%32,03152.98%
AMD250321C002800002024-09-11 1:25PM EDT2025-03-211.161.411.43+0.40+52.63%995751.14%
AMD250620C002800002024-09-11 11:46AM EDT2025-06-202.633.153.20+0.72+37.70%801,27750.25%
AMD250815C002800002024-09-06 10:58AM EDT2025-08-154.004.454.70+1.31+48.70%519450.44%
AMD251219C002800002024-09-06 12:18PM EDT2025-12-195.007.808.100.00-15750.70%
AMD260116C002800002024-09-11 3:16PM EDT2026-01-168.508.508.65+1.50+21.43%326850.47%
AMD260618C002800002024-09-09 10:05AM EDT2026-06-189.5512.8513.050.00-25851.00%
AMD261218C002800002024-09-11 11:25AM EDT2026-12-1815.6017.8518.20+0.75+5.05%113251.40%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P002800002024-08-23 2:45PM EDT2024-09-20126.95130.70130.950.00-10195.41%
AMD241018P002800002024-06-13 9:53AM EDT2024-10-18121.5096.5598.900.00-400.00%
AMD241115P002800002024-07-11 9:50AM EDT2024-11-1597.30144.95146.650.00-1550171.80%
AMD241220P002800002024-07-11 10:33AM EDT2024-12-2098.30145.00146.600.00-70138.89%
AMD250117P002800002024-07-10 12:57PM EDT2025-01-1798.40145.10146.100.00-270122.27%
AMD250620P002800002024-07-10 2:35PM EDT2025-06-20101.98144.00147.650.00-340083.05%
AMD251219P002800002024-07-25 2:52PM EDT2025-12-19140.50123.55128.500.00-7100.00%
AMD260116P002800002024-07-25 3:55PM EDT2026-01-16141.64124.00129.000.00-280120.00%
AMD260618P002800002024-08-09 11:31AM EDT2026-06-18146.31143.50148.450.00-956955.22%
AMD261218P002800002024-09-03 12:45PM EDT2026-12-18142.29133.85135.000.00-27532.87%