New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.49+0.90 (+0.50%)
At close: 04:00PM EDT
179.93 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405C001300002024-03-28 12:52PM EDT2024-04-0552.0049.2052.30+5.85+12.68%611114.45%
AMD240412C001300002024-03-28 11:32AM EDT2024-04-1252.3949.3552.60+6.19+13.40%2713593.26%
AMD240419C001300002024-03-28 2:38PM EDT2024-04-1951.4049.9552.60+2.41+4.92%32,79184.86%
AMD240426C001300002024-03-28 10:33AM EDT2024-04-2653.8050.1052.85+6.97+14.88%3877.73%
AMD240517C001300002024-03-28 2:38PM EDT2024-05-1752.4051.5053.75+2.54+5.09%517272.00%
AMD240621C001300002024-03-27 3:11PM EDT2024-06-2151.0453.0554.300.00-146,87962.26%
AMD240719C001300002024-03-27 10:28AM EDT2024-07-1954.5053.5056.50+3.90+7.71%158960.69%
AMD240816C001300002024-03-28 2:01PM EDT2024-08-1656.1056.0058.000.00-117662.40%
AMD240920C001300002024-03-26 12:42PM EDT2024-09-2059.3557.5059.950.00-11,55061.59%
AMD241018C001300002024-03-27 1:31PM EDT2024-10-1857.2358.5560.550.00-113359.66%
AMD241115C001300002024-03-27 3:10PM EDT2024-11-1558.5559.7562.150.00-99859.75%
AMD241220C001300002024-03-28 3:56PM EDT2024-12-2062.0261.2063.55+0.99+1.62%612159.20%
AMD250117C001300002024-03-28 10:25AM EDT2025-01-1764.6562.8065.25+3.16+5.14%57,31060.11%
AMD250620C001300002024-03-26 1:18PM EDT2025-06-2069.0068.8071.400.00-342459.62%
AMD250815C001300002024-03-27 11:56AM EDT2025-08-1569.5570.7572.050.00-21258.37%
AMD251219C001300002024-03-27 10:25AM EDT2025-12-1972.0474.8576.050.00-261358.18%
AMD260116C001300002024-03-27 1:57PM EDT2026-01-1675.7375.5576.750.00-325657.93%
AMD260618C001300002024-03-25 2:48PM EDT2026-06-1880.5778.1581.800.00-21357.14%
AMD261218C001300002024-03-27 3:20PM EDT2026-12-1883.2083.2587.300.00-12757.83%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405P001300002024-03-28 12:39PM EDT2024-04-050.010.000.01-0.01-50.00%1231871.88%
AMD240412P001300002024-03-28 10:42AM EDT2024-04-120.030.020.030.00-1525161.33%
AMD240419P001300002024-03-28 3:23PM EDT2024-04-190.050.050.06-0.03-37.50%846,32555.47%
AMD240426P001300002024-03-28 1:05PM EDT2024-04-260.120.120.15-0.07-36.84%517154.39%
AMD240503P001300002024-03-28 2:50PM EDT2024-05-030.310.280.37-0.12-27.91%122856.01%
AMD240517P001300002024-03-28 1:59PM EDT2024-05-170.600.570.61-0.11-15.49%1712,11453.08%
AMD240621P001300002024-03-28 3:45PM EDT2024-06-211.351.321.38-0.17-11.18%294,74749.19%
AMD240719P001300002024-03-28 1:42PM EDT2024-07-191.951.921.97-0.19-8.88%102,03146.84%
AMD240816P001300002024-03-28 1:17PM EDT2024-08-162.962.912.96-0.49-14.20%1369347.25%
AMD240920P001300002024-03-28 3:46PM EDT2024-09-203.803.753.85-0.55-12.64%544,72046.06%
AMD241018P001300002024-03-28 12:05PM EDT2024-10-184.574.454.55-0.53-10.39%2919645.33%
AMD241115P001300002024-03-27 3:25PM EDT2024-11-156.155.556.150.00-6640547.58%
AMD241220P001300002024-03-28 12:23PM EDT2024-12-206.406.356.50-0.60-8.57%1785845.34%
AMD250117P001300002024-03-28 11:48AM EDT2025-01-176.956.957.15-0.40-5.44%2010,75744.84%
AMD250321P001300002024-03-28 1:07PM EDT2025-03-218.568.458.70-0.84-8.94%10144.25%
AMD250620P001300002024-03-28 11:54AM EDT2025-06-2010.4510.4011.65-0.80-7.11%153,46445.23%
AMD250815P001300002024-03-26 1:09PM EDT2025-08-1512.7510.9512.800.00-15644.68%
AMD251219P001300002024-03-28 2:36PM EDT2025-12-1914.2513.6514.70-0.82-5.44%358442.92%
AMD260116P001300002024-03-25 2:53PM EDT2026-01-1615.5013.7015.900.00-31,84243.79%
AMD260618P001300002024-03-18 10:04AM EDT2026-06-1817.4015.9018.600.00-12543.03%
AMD261218P001300002024-03-26 9:42AM EDT2026-12-1821.0018.1021.900.00-14342.78%