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
164.00 -1.14 (-0.69%)
Pre-market: 06:14AM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003800002024-05-22 1:19PM EDT2024-06-210.010.000.000.00-25050.00%
AMD240719C003800002024-05-23 9:34AM EDT2024-07-190.030.000.000.00-815050.00%
AMD240816C003800002024-05-28 3:56PM EDT2024-08-160.050.000.000.00-201025.00%
AMD240920C003800002024-05-28 1:28PM EDT2024-09-200.110.000.000.00-51025.00%
AMD241018C003800002024-05-20 12:55PM EDT2024-10-180.150.000.000.00-4025.00%
AMD241115C003800002024-05-28 12:12PM EDT2024-11-150.350.000.000.00-1025.00%
AMD241220C003800002024-05-24 2:36PM EDT2024-12-200.600.000.000.00-102025.00%
AMD250117C003800002024-05-28 2:18PM EDT2025-01-171.050.000.000.00-1025.00%
AMD250620C003800002024-05-28 1:20PM EDT2025-06-203.850.000.000.00-3012.50%
AMD250815C003800002024-05-16 11:10AM EDT2025-08-154.050.000.000.00-7012.50%
AMD251219C003800002024-05-29 10:54AM EDT2025-12-196.350.000.000.00-5012.50%
AMD260116C003800002024-05-28 10:48AM EDT2026-01-167.850.000.000.00-4012.50%
AMD260618C003800002024-05-29 3:40PM EDT2026-06-1810.650.000.000.00-3012.50%
AMD261218C003800002024-05-28 1:10PM EDT2026-12-1817.200.000.000.00-19012.50%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P003800002024-05-29 10:22AM EDT2025-01-17215.850.000.000.00-700.00%
AMD250620P003800002024-03-21 10:30AM EDT2025-06-20200.72231.00236.000.00--084.73%
AMD251219P003800002024-03-18 2:40PM EDT2025-12-19188.90223.50228.500.00-7058.70%
AMD260116P003800002024-05-14 10:06AM EDT2026-01-16226.500.000.000.00-500.00%
AMD260618P003800002024-04-18 2:56PM EDT2026-06-18225.47213.00218.000.00--036.99%