New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.14-6.47 (-3.77%)
At close: 04:00PM EDT
164.12 -1.02 (-0.62%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C003300002024-04-12 9:46AM EDT2024-05-310.600.000.010.00-22275.00%
AMD240621C003300002024-05-29 10:05AM EDT2024-06-210.010.000.000.00-2050.00%
AMD240719C003300002024-05-29 2:34PM EDT2024-07-190.040.000.000.00-15025.00%
AMD240816C003300002024-05-29 9:34AM EDT2024-08-160.090.000.000.00-1025.00%
AMD240920C003300002024-05-28 2:37PM EDT2024-09-200.270.000.000.00-13025.00%
AMD241018C003300002024-05-29 2:36PM EDT2024-10-180.370.000.000.00-1025.00%
AMD241115C003300002024-05-28 1:42PM EDT2024-11-151.090.000.000.00-21025.00%
AMD241220C003300002024-05-29 3:51PM EDT2024-12-201.180.000.000.00-14012.50%
AMD250117C003300002024-05-29 10:21AM EDT2025-01-171.480.000.000.00-21012.50%
AMD250321C003300002024-05-29 10:12AM EDT2025-03-212.660.000.000.00-1012.50%
AMD250620C003300002024-05-29 10:05AM EDT2025-06-204.600.000.000.00-11012.50%
AMD251219C003300002024-04-18 12:04PM EDT2025-12-198.938.7010.250.00-113151.20%
AMD260116C003300002024-05-23 3:27PM EDT2026-01-168.810.000.000.00-3012.50%
AMD260618C003300002024-05-23 12:54PM EDT2026-06-1813.850.000.000.00-1012.50%
AMD261218C003300002024-05-28 12:03PM EDT2026-12-1822.000.000.000.00-106.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003300002024-03-25 1:35PM EDT2024-06-21149.60177.70178.950.00-200279.54%
AMD240719P003300002024-01-30 10:38AM EDT2024-07-19152.470.000.000.00--00.00%
AMD240816P003300002024-03-05 1:30PM EDT2024-08-16127.30163.20165.100.00--064.45%
AMD240920P003300002024-03-05 11:56AM EDT2024-09-20129.50155.20156.600.00-1600.00%
AMD241018P003300002024-03-05 3:37PM EDT2024-10-18128.60162.90165.450.00-2054.49%
AMD241220P003300002024-03-04 1:09PM EDT2024-12-20124.85148.15150.300.00-3300.00%
AMD250117P003300002024-03-21 11:03AM EDT2025-01-17148.58182.20185.350.00-100099.91%
AMD250321P003300002024-04-04 10:29AM EDT2025-03-21150.80177.55181.600.00-2080.51%
AMD250620P003300002024-03-21 9:59AM EDT2025-06-20148.65181.00186.000.00-15077.09%
AMD251219P003300002024-04-01 10:45AM EDT2025-12-19149.10183.50188.000.00-2066.62%
AMD260116P003300002024-03-11 10:38AM EDT2026-01-16137.65161.35165.400.00-5826.51%
AMD261218P003300002024-04-17 12:06PM EDT2026-12-18173.14164.50168.400.00--029.94%