New Zealand markets open in 1 hour 35 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.64+10.11 (+5.25%)
At close: 04:00PM EST
203.17 +0.53 (+0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308C001600002024-03-01 3:53PM EST2024-03-0842.0341.5543.00+9.53+29.32%86503103.61%
AMD240315C001600002024-03-01 3:58PM EST2024-03-1542.7542.1043.50+9.55+28.77%1259,25661.43%
AMD240322C001600002024-03-01 3:50PM EST2024-03-2242.9541.7544.60+9.01+26.55%925861.23%
AMD240328C001600002024-03-01 1:54PM EST2024-03-2842.4042.5545.00+8.65+25.63%620563.55%
AMD240405C001600002024-03-01 2:36PM EST2024-04-0542.4042.9044.90+9.12+27.40%262657.03%
AMD240412C001600002024-03-01 12:32PM EST2024-04-1243.0542.7545.50+43.05-5954.20%
AMD240419C001600002024-03-01 3:56PM EST2024-04-1945.0043.3546.60+9.56+26.98%1472,95756.98%
AMD240517C001600002024-03-01 3:52PM EST2024-05-1747.2646.2547.85+8.58+22.18%1341,89256.06%
AMD240621C001600002024-03-01 3:30PM EST2024-06-2149.1049.9551.25+7.41+17.77%466,42759.03%
AMD240719C001600002024-03-01 3:55PM EST2024-07-1951.6050.4052.35+8.38+19.39%192,60255.04%
AMD240816C001600002024-03-01 1:39PM EST2024-08-1653.0852.1554.70+9.23+21.05%33255.54%
AMD240920C001600002024-03-01 3:54PM EST2024-09-2055.7056.1056.40+8.30+17.51%5832,42256.93%
AMD241018C001600002024-02-26 10:40AM EST2024-10-1836.9556.0558.700.00-11155.69%
AMD241115C001600002024-02-29 1:22PM EST2024-11-1548.9059.9060.400.00-101657.96%
AMD241220C001600002024-03-01 2:36PM EST2024-12-2061.3061.5062.65+9.13+17.50%1250857.83%
AMD250117C001600002024-03-01 3:38PM EST2025-01-1762.0063.0563.80+7.39+13.53%584,36457.54%
AMD250620C001600002024-03-01 3:21PM EST2025-06-2069.4770.7072.50+11.27+19.36%2911,80558.59%
AMD250815C001600002024-02-29 1:31PM EST2025-08-1563.0571.8573.950.00-66057.10%
AMD251121C001600002024-02-13 3:39PM EST2025-11-2151.000.000.000.00-1000.00%
AMD251219C001600002024-03-01 12:24PM EST2025-12-1976.1577.4579.10+18.15+31.29%41,42057.61%
AMD260116C001600002024-03-01 2:30PM EST2026-01-1679.4978.7580.05+9.34+13.31%1853657.71%
AMD260618C001600002024-03-01 2:59PM EST2026-06-1884.0482.2085.95+14.33+20.56%14357.05%
AMD261218C001600002024-03-01 2:06PM EST2026-12-1889.0387.0092.00+9.03+11.29%268656.86%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308P001600002024-03-01 3:57PM EST2024-03-080.050.040.05-0.05-50.00%1,3923,12676.17%
AMD240315P001600002024-03-01 3:59PM EST2024-03-150.130.130.15-0.14-51.85%1,78510,24960.16%
AMD240322P001600002024-03-01 3:54PM EST2024-03-220.350.330.49-0.29-45.31%3651,19058.15%
AMD240328P001600002024-03-01 3:59PM EST2024-03-280.480.460.51-0.42-46.67%3841,34252.69%
AMD240405P001600002024-03-01 3:58PM EST2024-04-050.700.670.71-0.55-44.00%28053149.85%
AMD240412P001600002024-03-01 3:12PM EST2024-04-121.150.901.16+1.15-763450.88%
AMD240419P001600002024-03-01 3:59PM EST2024-04-191.281.251.30-0.78-37.86%1,7865,85148.40%
AMD240517P001600002024-03-01 3:59PM EST2024-05-173.153.103.20-1.15-26.74%4242,87650.09%
AMD240621P001600002024-03-01 3:47PM EST2024-06-214.904.704.85-1.25-20.33%3458,77348.10%
AMD240719P001600002024-03-01 3:08PM EST2024-07-196.205.805.95-1.20-16.22%671,59546.59%
AMD240816P001600002024-03-01 2:53PM EST2024-08-167.757.507.60-1.35-14.84%5018247.16%
AMD240920P001600002024-03-01 2:41PM EST2024-09-209.208.808.95-1.35-12.80%6182,00246.19%
AMD241018P001600002024-03-01 1:52PM EST2024-10-1810.219.8511.25-2.14-17.33%1316648.35%
AMD241115P001600002024-03-01 11:53AM EST2024-11-1511.9511.4511.60-2.55-17.59%1911046.37%
AMD241220P001600002024-03-01 3:52PM EST2024-12-2012.8012.7012.85-1.82-12.45%2253745.87%
AMD250117P001600002024-03-01 3:53PM EST2025-01-1713.7013.5014.10-1.55-10.16%3413,58946.05%
AMD250620P001600002024-03-01 2:55PM EST2025-06-2018.7517.7518.80-1.24-6.20%12948344.55%
AMD250815P001600002024-03-01 2:26PM EST2025-08-1520.0518.7520.45-2.75-12.06%22044.32%
AMD251219P001600002024-03-01 2:30PM EST2025-12-1923.2222.7523.30-1.37-5.57%9352643.21%
AMD260116P001600002024-03-01 3:58PM EST2026-01-1623.5023.2523.85-1.70-6.75%12422842.96%
AMD261218P001600002024-03-01 3:54PM EST2026-12-1829.6427.0032.00-2.02-6.38%7842.84%