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:350.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003500002024-05-22 3:29PM EDT2024-06-210.010.000.000.00-2050.00%
AMD240719C003500002024-05-28 3:58PM EDT2024-07-190.030.000.000.00-238050.00%
AMD240816C003500002024-05-29 9:30AM EDT2024-08-160.090.000.000.00-20025.00%
AMD240920C003500002024-05-29 11:10AM EDT2024-09-200.150.000.000.00-2025.00%
AMD241018C003500002024-05-29 2:25PM EDT2024-10-180.230.000.000.00-22025.00%
AMD241115C003500002024-05-29 10:33AM EDT2024-11-150.540.000.000.00-5025.00%
AMD241220C003500002024-05-28 12:46PM EDT2024-12-201.160.000.000.00-7025.00%
AMD250117C003500002024-05-29 10:29AM EDT2025-01-171.150.000.000.00-10025.00%
AMD250321C003500002024-05-29 11:40AM EDT2025-03-212.150.000.000.00-1012.50%
AMD250620C003500002024-05-29 1:02PM EDT2025-06-203.850.000.000.00-17012.50%
AMD251219C003500002024-05-28 3:58PM EDT2025-12-199.060.000.000.00-1012.50%
AMD260116C003500002024-05-29 2:20PM EDT2026-01-168.850.000.000.00-2012.50%
AMD260618C003500002024-05-28 11:35AM EDT2026-06-1814.600.000.000.00-1012.50%
AMD261218C003500002024-05-29 2:21PM EDT2026-12-1817.630.000.000.00-2012.50%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003500002024-04-02 10:11AM EDT2024-06-21173.03205.70206.350.00--0346.29%
AMD240920P003500002024-03-07 11:04AM EDT2024-09-20141.85178.75180.450.00-600.00%
AMD241220P003500002024-03-08 12:02PM EDT2024-12-20135.45178.15181.000.00-2400.00%
AMD250117P003500002024-03-14 9:43AM EDT2025-01-17156.85185.70188.150.00-4056.29%
AMD250620P003500002024-03-22 9:30AM EDT2025-06-20172.64201.00206.000.00-4080.33%
AMD251219P003500002024-03-18 2:05PM EDT2025-12-19161.15193.50198.500.00-20055.25%
AMD260116P003500002024-04-11 9:46AM EDT2026-01-16182.19195.55200.450.00-1056.99%
AMD261218P003500002024-05-22 10:25AM EDT2026-12-18182.660.000.000.00-200.00%