New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
175.85 -0.67 (-0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001450002024-02-23 3:54PM EST2024-03-0131.9431.1032.15-5.20-14.00%2516768.36%
AMD240308C001450002024-02-23 3:05PM EST2024-03-0832.4130.9532.40-5.94-15.49%21451.37%
AMD240315C001450002024-02-23 12:25PM EST2024-03-1531.6331.2533.00-6.19-16.37%142,97654.49%
AMD240322C001450002024-02-22 10:41AM EST2024-03-2237.2032.3033.100.00-41555.66%
AMD240328C001450002024-02-23 1:58PM EST2024-03-2833.8032.7033.90-4.15-10.94%134156.86%
AMD240405C001450002024-02-22 11:02AM EST2024-04-0538.0733.3533.950.00-4454.14%
AMD240419C001450002024-02-23 3:59PM EST2024-04-1934.7534.5034.75-4.10-10.55%1182,20753.37%
AMD240517C001450002024-02-23 1:25PM EST2024-05-1736.9536.3537.30-5.07-12.07%2052753.91%
AMD240621C001450002024-02-23 3:53PM EST2024-06-2139.4039.1040.35-4.90-11.06%184,40655.47%
AMD240719C001450002024-02-23 2:38PM EST2024-07-1941.3540.8041.95-4.58-9.97%1943354.83%
AMD240816C001450002024-02-22 12:47PM EST2024-08-1647.3442.0543.20-0.56-1.17%837453.59%
AMD240920C001450002024-02-23 3:09PM EST2024-09-2044.7544.6045.10-5.25-10.50%72,30254.24%
AMD241018C001450002024-02-23 10:41AM EST2024-10-1847.4045.7046.65-4.59-8.83%184253.87%
AMD241115C001450002024-02-21 12:00PM EST2024-11-1538.7547.9048.650.00-111255.30%
AMD241220C001450002024-02-23 11:05AM EST2024-12-2049.4149.4550.35-5.94-10.73%52,56355.12%
AMD250117C001450002024-02-23 2:42PM EST2025-01-1751.7551.2051.70-4.77-8.44%115,18355.57%
AMD250620C001450002024-02-23 9:42AM EST2025-06-2063.2457.5058.85-0.48-0.75%246755.98%
AMD250815C001450002024-02-20 11:54AM EST2025-08-1550.6860.6061.250.00--156.91%
AMD251219C001450002024-02-23 12:03PM EST2025-12-1965.3564.8065.65-4.40-6.31%119756.76%
AMD260116C001450002024-02-23 9:39AM EST2026-01-1668.8863.9066.55-2.89-4.03%327355.60%
AMD260618C001450002024-02-13 2:07PM EST2026-06-1864.9069.8071.500.00-101056.57%
AMD261218C001450002024-02-22 3:27PM EST2026-12-1880.5573.0078.000.00-23756.42%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001450002024-02-23 3:58PM EST2024-03-010.030.020.030.00-2211,03556.64%
AMD240308P001450002024-02-23 3:40PM EST2024-03-080.140.140.15+0.02+16.67%11779650.88%
AMD240315P001450002024-02-23 3:57PM EST2024-03-150.330.330.35+0.07+26.92%39411,88548.58%
AMD240322P001450002024-02-23 3:55PM EST2024-03-220.630.600.65+0.14+28.57%9859947.97%
AMD240328P001450002024-02-23 3:58PM EST2024-03-280.840.840.88+0.19+29.23%3871,15146.80%
AMD240405P001450002024-02-23 3:58PM EST2024-04-051.101.121.21+0.28+34.15%4251445.78%
AMD240419P001450002024-02-23 3:59PM EST2024-04-191.811.791.84+0.40+28.37%7005,47444.78%
AMD240517P001450002024-02-23 3:36PM EST2024-05-173.683.653.75+0.73+24.75%2172,34846.79%
AMD240621P001450002024-02-23 2:32PM EST2024-06-215.355.205.35+0.95+21.59%373,54845.47%
AMD240719P001450002024-02-23 2:45PM EST2024-07-196.256.206.35+1.00+19.05%72,04544.17%
AMD240816P001450002024-02-23 3:40PM EST2024-08-167.777.657.80+1.12+16.84%5311444.62%
AMD240920P001450002024-02-23 3:16PM EST2024-09-209.108.909.10+1.31+16.82%61,52444.02%
AMD241018P001450002024-02-23 3:21PM EST2024-10-1810.059.9010.05+1.10+12.29%216543.56%
AMD241115P001450002024-02-23 3:10PM EST2024-11-1511.5011.3011.50+1.30+12.75%211644.33%
AMD241220P001450002024-02-23 1:50PM EST2024-12-2012.4512.3512.55+1.15+10.18%2938143.77%
AMD250117P001450002024-02-23 3:16PM EST2025-01-1713.4013.1513.35+1.30+10.74%831,11443.39%
AMD250620P001450002024-02-22 2:17PM EST2025-06-2016.4517.5017.950.00-61,19842.88%
AMD250815P001450002024-02-23 12:04PM EST2025-08-1519.5018.9019.35+0.99+5.35%90242.61%
AMD251219P001450002024-02-23 9:39AM EST2025-12-1920.3121.5022.55-0.69-3.29%231542.48%
AMD260116P001450002024-02-22 3:35PM EST2026-01-1621.1022.0022.650.00-758241.74%
AMD260618P001450002024-02-22 9:43AM EST2026-06-1824.6723.3525.250.00-7740.73%
AMD261218P001450002024-02-22 12:02PM EST2026-12-1826.5025.3029.150.00-3340.96%