New Zealand markets close in 6 hours 23 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
153.92 -0.71 (-0.46%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003000002024-06-17 9:30AM EDT2024-06-210.010.000.010.00-393,931190.63%
AMD240719C003000002024-06-18 12:27PM EDT2024-07-190.020.010.020.00-37,34573.44%
AMD240816C003000002024-06-18 1:35PM EDT2024-08-160.060.050.06-0.01-14.29%83,24260.55%
AMD240920C003000002024-06-18 1:10PM EDT2024-09-200.160.160.18-0.01-5.88%282,50654.49%
AMD241018C003000002024-06-18 3:49PM EDT2024-10-180.280.260.30-0.05-15.15%1311,15551.07%
AMD241115C003000002024-06-18 3:42PM EDT2024-11-150.590.400.63-0.12-16.90%1051,76350.32%
AMD241220C003000002024-06-18 3:54PM EDT2024-12-200.990.961.00-0.14-12.39%28580950.38%
AMD250117C003000002024-06-18 3:58PM EDT2025-01-171.331.301.35-0.18-11.92%1249,06949.81%
AMD250321C003000002024-06-18 2:27PM EDT2025-03-212.452.302.64-0.48-16.38%138950.29%
AMD250620C003000002024-06-18 2:41PM EDT2025-06-204.404.355.45-0.60-12.00%362,67850.80%
AMD250815C003000002024-06-17 1:34PM EDT2025-08-156.205.555.750.00-742049.46%
AMD251219C003000002024-06-18 3:43PM EDT2025-12-199.008.859.200.00-541850.07%
AMD260116C003000002024-06-18 3:59PM EDT2026-01-169.709.559.90-0.42-4.15%291,06650.04%
AMD260618C003000002024-06-18 11:49AM EDT2026-06-1814.0012.9516.40-0.13-0.92%11,10151.22%
AMD261218C003000002024-06-18 1:51PM EDT2026-12-1819.1918.5019.25+0.03+0.16%840050.65%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003000002024-04-09 9:33AM EDT2024-06-21130.35147.10148.100.00-500403.22%
AMD240719P003000002024-03-18 10:18AM EDT2024-07-19110.20143.75147.900.00-60107.37%
AMD240920P003000002024-03-11 9:53AM EDT2024-09-20104.05132.45134.000.00-200.00%
AMD241018P003000002024-03-11 11:12AM EDT2024-10-18103.38132.45134.100.00-200.00%
AMD241220P003000002024-03-20 1:09PM EDT2024-12-20125.19151.05155.300.00-4081.78%
AMD250117P003000002024-05-03 12:53PM EDT2025-01-17150.00130.70135.050.00-2000.00%
AMD250321P003000002024-06-05 12:07PM EDT2025-03-21134.30143.90146.200.00--040.30%
AMD250620P003000002024-03-25 11:13AM EDT2025-06-20121.30145.10149.200.00-1047.75%
AMD251219P003000002024-01-29 10:53AM EDT2025-12-19128.07125.30126.950.00-110.00%
AMD260116P003000002024-04-18 9:46AM EDT2026-01-16145.45135.65138.300.00-600.00%
AMD260618P003000002024-06-12 10:18AM EDT2026-06-18141.07144.40148.500.00-11232.34%
AMD261218P003000002024-06-12 10:18AM EDT2026-12-18141.88144.80149.000.00-12729.99%