New Zealand markets close in 4 hours 57 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.78+7.15 (+4.62%)
At close: 04:00PM EDT
162.10 +0.32 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000900002024-06-20 12:19PM EDT2024-06-2171.5771.7072.00+6.65+10.24%372,006459.38%
AMD240628C000900002024-06-18 1:50PM EDT2024-06-2865.0271.7572.150.00-13182.03%
AMD240719C000900002024-06-20 10:09AM EDT2024-07-1972.5172.1072.50+7.61+11.73%5348114.16%
AMD240816C000900002024-06-20 9:50AM EDT2024-08-1672.6172.5573.00+5.71+8.54%12292.33%
AMD240920C000900002024-06-20 12:06PM EDT2024-09-2076.0173.3073.65+2.98+4.08%119881.91%
AMD241018C000900002024-06-12 10:26AM EDT2024-10-1873.5073.7574.250.00-6376.76%
AMD241115C000900002024-06-17 3:35PM EDT2024-11-1571.0074.3574.850.00-21073.72%
AMD241220C000900002024-06-17 9:40AM EDT2024-12-2074.5175.0075.55+5.42+7.84%13770.54%
AMD250117C000900002024-06-20 12:04PM EDT2025-01-1778.3775.4576.20+9.56+13.89%13,31268.69%
AMD250321C000900002024-06-17 1:12PM EDT2025-03-2172.5176.4077.750.00-81965.81%
AMD250620C000900002024-06-13 2:07PM EDT2025-06-2077.8477.9579.850.00-112263.40%
AMD250815C000900002024-06-20 10:10AM EDT2025-08-1581.0879.4582.05+8.09+11.08%12664.62%
AMD251219C000900002024-06-12 1:01PM EDT2025-12-1982.4281.5084.300.00-152662.09%
AMD260116C000900002024-06-20 2:35PM EDT2026-01-1684.5682.2584.60+8.06+10.54%432161.80%
AMD260618C000900002024-06-20 2:19PM EDT2026-06-1887.1084.4588.35+3.13+3.73%121361.08%
AMD261218C000900002024-06-20 3:16PM EDT2026-12-1889.7587.8591.30+6.75+8.13%205460.30%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000900002024-06-18 12:03PM EDT2024-06-210.010.000.010.00-617,194350.00%
AMD240628P000900002024-06-18 9:55AM EDT2024-06-280.010.000.010.00-34125.00%
AMD240705P000900002024-06-10 2:53PM EDT2024-07-050.010.000.010.00-3590.63%
AMD240719P000900002024-06-18 9:43AM EDT2024-07-190.030.010.020.00-270472.66%
AMD240816P000900002024-06-18 11:30AM EDT2024-08-160.090.060.080.00-316260.94%
AMD240920P000900002024-06-20 11:14AM EDT2024-09-200.200.200.23-0.04-16.67%43,94055.57%
AMD241018P000900002024-06-20 3:19PM EDT2024-10-180.330.300.33+0.03+10.00%519951.61%
AMD241115P000900002024-06-17 9:39AM EDT2024-11-150.500.510.55-0.06-10.71%10125450.73%
AMD241220P000900002024-06-20 11:35AM EDT2024-12-200.680.710.75-0.15-18.07%154148.68%
AMD250117P000900002024-06-20 3:32PM EDT2025-01-170.860.840.90-0.11-11.34%3216,61947.02%
AMD250321P000900002024-06-20 10:36AM EDT2025-03-211.241.281.36-0.25-16.78%20022445.09%
AMD250620P000900002024-06-18 10:18AM EDT2025-06-202.422.102.280.00-23,49044.34%
AMD250815P000900002024-06-17 10:32AM EDT2025-08-152.702.783.10-0.55-16.92%123044.92%
AMD251219P000900002024-06-20 3:23PM EDT2025-12-194.354.204.45-0.35-7.45%33,55543.99%
AMD260116P000900002024-06-20 12:15PM EDT2026-01-164.364.454.70-1.13-20.58%11,36143.68%
AMD260618P000900002024-06-17 3:46PM EDT2026-06-186.265.856.300.00-197542.94%
AMD261218P000900002024-06-18 3:07PM EDT2026-12-188.157.557.900.00-214341.79%