New Zealand markets open in 4 hours 39 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.27+6.91 (+4.15%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C001400002024-05-28 12:46PM EDT2024-05-3134.0334.0034.45+8.08+31.14%841,033148.93%
AMD240607C001400002024-05-28 11:47AM EDT2024-06-0732.9033.6534.10+6.00+22.30%577780.62%
AMD240614C001400002024-05-28 11:47AM EDT2024-06-1433.1333.8034.15+6.63+25.02%31,45965.23%
AMD240621C001400002024-05-28 12:43PM EDT2024-06-2134.2834.2534.55+7.11+26.17%906,93862.21%
AMD240628C001400002024-05-28 11:22AM EDT2024-06-2833.0534.6535.45+9.80+42.15%220862.52%
AMD240705C001400002024-05-28 9:31AM EDT2024-07-0530.8834.6535.95+8.84+40.11%1158.96%
AMD240719C001400002024-05-28 11:02AM EDT2024-07-1933.6535.6536.00+4.42+15.12%381,00354.50%
AMD240816C001400002024-05-28 12:15PM EDT2024-08-1636.2037.7037.95+5.10+16.40%962,03054.60%
AMD240920C001400002024-05-28 12:57PM EDT2024-09-2040.0239.6040.15+6.12+18.05%94,76153.54%
AMD241018C001400002024-05-28 12:36PM EDT2024-10-1840.5041.1041.40+6.15+17.90%515052.53%
AMD241115C001400002024-05-28 11:03AM EDT2024-11-1541.3043.3544.10+3.95+10.58%110655.14%
AMD241220C001400002024-05-28 12:36PM EDT2024-12-2044.4545.2045.60+5.36+13.71%1035554.48%
AMD250117C001400002024-05-28 11:42AM EDT2025-01-1745.2446.2547.20+4.94+12.26%155,33254.22%
AMD250321C001400002024-05-28 12:49PM EDT2025-03-2149.7748.9550.15+6.27+14.41%620753.90%
AMD250620C001400002024-05-28 12:44PM EDT2025-06-2053.6353.7054.85+4.73+9.67%512,39755.45%
AMD250815C001400002024-05-28 12:22PM EDT2025-08-1555.0056.1557.15+4.00+7.84%53455.70%
AMD251219C001400002024-05-24 2:43PM EDT2025-12-1955.4161.0062.000.00-81,45256.12%
AMD260116C001400002024-05-28 11:32AM EDT2026-01-1661.0661.9063.85+4.81+8.55%42,51956.71%
AMD260618C001400002024-05-03 11:32AM EDT2026-06-1848.5366.3567.800.00-810455.88%
AMD261218C001400002024-05-28 9:51AM EDT2026-12-1870.9071.5074.45+4.40+6.62%312356.82%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P001400002024-05-28 12:58PM EDT2024-05-310.010.000.01-0.02-66.67%5792,45068.75%
AMD240607P001400002024-05-28 12:54PM EDT2024-06-070.060.050.06-0.05-45.45%3941,58153.71%
AMD240614P001400002024-05-28 1:01PM EDT2024-06-140.130.140.15-0.11-45.83%28496648.44%
AMD240621P001400002024-05-28 1:02PM EDT2024-06-210.230.210.24-0.18-46.15%64914,73544.53%
AMD240628P001400002024-05-28 12:55PM EDT2024-06-280.300.270.34-0.25-45.45%14253641.94%
AMD240705P001400002024-05-28 12:45PM EDT2024-07-050.500.390.50-0.23-31.51%17015941.09%
AMD240719P001400002024-05-28 1:03PM EDT2024-07-190.820.800.86-0.43-34.40%3618,28739.87%
AMD240816P001400002024-05-28 12:55PM EDT2024-08-162.102.162.18-0.80-27.59%26110,46441.86%
AMD240920P001400002024-05-28 12:52PM EDT2024-09-203.303.353.50-1.00-23.26%14110,36841.20%
AMD241018P001400002024-05-28 12:56PM EDT2024-10-184.304.254.40-2.30-34.85%124,23740.40%
AMD241115P001400002024-05-28 12:34PM EDT2024-11-156.005.755.90-1.05-14.89%511,74741.81%
AMD241220P001400002024-05-28 12:44PM EDT2024-12-206.926.907.10-1.28-15.61%981,91841.46%
AMD250117P001400002024-05-28 12:54PM EDT2025-01-177.657.657.85-1.45-15.93%80311,48040.81%
AMD250321P001400002024-05-28 12:48PM EDT2025-03-219.909.6510.20-1.40-12.39%915,03341.36%
AMD250620P001400002024-05-28 11:50AM EDT2025-06-2012.8212.2012.75-0.93-6.76%32,62340.89%
AMD250815P001400002024-05-23 10:26AM EDT2025-08-1516.1013.7514.650.00-78041.43%
AMD251219P001400002024-05-28 10:33AM EDT2025-12-1917.9016.6017.25-0.30-1.65%445040.37%
AMD260116P001400002024-05-28 11:10AM EDT2026-01-1618.0017.1517.75-1.47-7.55%65,68640.13%
AMD260618P001400002024-05-28 12:51PM EDT2026-06-1820.2519.3520.60-0.45-2.17%119639.40%
AMD261218P001400002024-05-28 9:57AM EDT2026-12-1824.7021.5523.35+0.15+0.61%138938.42%