New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.28-7.22 (-4.23%)
At close: 04:00PM EDT
161.60 -1.68 (-1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C001850002024-04-12 3:59PM EDT2024-04-190.190.190.20-0.36-65.45%4,68213,51451.27%
AMD240426C001850002024-04-12 3:58PM EDT2024-04-260.700.690.72-0.87-55.41%2,4089,48248.36%
AMD240503C001850002024-04-12 3:59PM EDT2024-05-032.332.272.34-1.57-40.26%2,5902,68056.81%
AMD240510C001850002024-04-12 3:56PM EDT2024-05-103.153.103.25-1.77-35.98%16535855.79%
AMD240517C001850002024-04-12 3:57PM EDT2024-05-173.853.753.90-1.90-33.04%1,7457,81553.99%
AMD240524C001850002024-04-12 3:16PM EDT2024-05-244.964.704.90-2.04-29.14%10218454.64%
AMD240531C001850002024-04-12 3:52PM EDT2024-05-315.354.505.40-0.20-3.60%261051.33%
AMD240621C001850002024-04-12 3:56PM EDT2024-06-216.996.907.05-2.51-26.42%5423,54551.01%
AMD240719C001850002024-04-12 3:59PM EDT2024-07-198.958.909.05-2.95-24.79%3461,62749.77%
AMD240816C001850002024-04-12 1:22PM EDT2024-08-1611.7411.6011.75-2.96-20.14%271,11451.09%
AMD240920C001850002024-04-12 3:13PM EDT2024-09-2013.7513.9515.10-3.46-20.10%681,71351.96%
AMD241018C001850002024-04-12 3:13PM EDT2024-10-1815.4415.6515.85-3.36-17.87%8654150.61%
AMD241115C001850002024-04-12 2:25PM EDT2024-11-1517.9518.0018.20-3.20-15.13%4836151.95%
AMD241220C001850002024-04-12 1:38PM EDT2024-12-2019.8519.9020.15-2.95-12.94%969851.78%
AMD250117C001850002024-04-12 3:52PM EDT2025-01-1721.8021.3021.55-2.85-11.56%602,95451.58%
AMD250321C001850002024-04-12 2:15PM EDT2025-03-2124.7724.6524.95-3.60-12.69%611451.95%
AMD250620C001850002024-04-12 3:06PM EDT2025-06-2028.8028.2030.95-3.65-11.25%651052.91%
AMD250815C001850002024-04-12 2:39PM EDT2025-08-1531.5530.7532.15-4.18-11.70%19052.29%
AMD251219C001850002024-04-11 2:55PM EDT2025-12-1940.6536.6037.650.00-979353.40%
AMD260116C001850002024-04-10 1:00PM EDT2026-01-1637.9537.8538.45-1.92-4.82%836053.43%
AMD260618C001850002024-04-09 12:51PM EDT2026-06-1847.7043.1543.900.00-17753.73%
AMD261218C001850002024-04-12 12:31PM EDT2026-12-1849.3849.0551.65-2.87-5.49%814355.10%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P001850002024-04-12 3:49PM EDT2024-04-1921.7821.3522.00+6.93+46.67%2084,15254.98%
AMD240426P001850002024-04-12 3:42PM EDT2024-04-2622.0621.0522.60+6.52+41.96%2354951.07%
AMD240503P001850002024-04-12 3:04PM EDT2024-05-0324.0523.3023.75+5.35+28.61%6441352.06%
AMD240510P001850002024-04-12 2:29PM EDT2024-05-1024.4723.6524.90+5.32+27.78%3465151.17%
AMD240517P001850002024-04-12 3:55PM EDT2024-05-1724.2024.1525.05+4.72+24.23%753,47350.90%
AMD240524P001850002024-04-12 3:58PM EDT2024-05-2425.3024.6026.25+2.90+12.95%55253.20%
AMD240531P001850002024-04-12 3:04PM EDT2024-05-3126.0625.2026.350.00-18049.76%
AMD240621P001850002024-04-12 1:56PM EDT2024-06-2127.1326.5527.55+4.62+20.52%143,87246.53%
AMD240719P001850002024-04-12 11:44AM EDT2024-07-1928.0927.9029.00+2.07+7.96%171,16744.13%
AMD240816P001850002024-04-11 12:44PM EDT2024-08-1627.0529.8031.600.00-1978446.21%
AMD240920P001850002024-04-12 3:42PM EDT2024-09-2031.8531.7532.20+3.85+13.75%852,06942.34%
AMD241018P001850002024-04-12 12:59PM EDT2024-10-1833.6032.8533.20+4.47+15.35%131141.30%
AMD241115P001850002024-04-12 12:03PM EDT2024-11-1534.3134.5034.95+3.16+10.14%11,33042.14%
AMD241220P001850002024-04-12 11:10AM EDT2024-12-2035.5435.6037.05+1.61+4.75%160743.06%
AMD250117P001850002024-04-12 12:59PM EDT2025-01-1737.0035.3536.90+4.15+12.63%121,45440.59%
AMD250321P001850002024-04-12 10:09AM EDT2025-03-2137.7538.3539.05+2.05+5.74%1216740.12%
AMD250620P001850002024-04-09 10:59AM EDT2025-06-2039.2040.2541.950.00-730339.77%
AMD250815P001850002024-04-12 12:05PM EDT2025-08-1542.3540.6543.75+5.15+13.84%521639.82%
AMD251219P001850002024-04-03 10:42AM EDT2025-12-1939.7045.3046.000.00-17238.18%
AMD260116P001850002024-04-01 9:54AM EDT2026-01-1637.5045.9046.550.00-411437.98%
AMD260618P001850002024-04-08 3:00PM EDT2026-06-1846.2547.8049.550.00-18118437.26%
AMD261218P001850002024-04-12 2:32PM EDT2026-12-1852.0751.4552.80+2.07+4.14%121836.66%