New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.90+8.05 (+4.94%)
At close: 04:00PM EDT
170.85 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241011C001850002024-10-04 3:59PM EDT2024-10-110.750.730.75+0.45+150.00%5,95311,93253.32%
AMD241018C001850002024-10-04 3:59PM EDT2024-10-181.631.611.63+0.89+120.27%4,0447,36947.31%
AMD241025C001850002024-10-04 3:59PM EDT2024-10-252.522.462.54+1.22+93.85%7512,32045.76%
AMD241101C001850002024-10-04 3:56PM EDT2024-11-014.664.604.75+1.87+67.03%39164152.97%
AMD241108C001850002024-10-04 3:59PM EDT2024-11-085.995.856.15+2.19+57.63%12817154.21%
AMD241115C001850002024-10-04 3:59PM EDT2024-11-156.706.706.80+2.19+48.56%1,0776,63852.89%
AMD241220C001850002024-10-04 3:56PM EDT2024-12-2010.2310.1510.30+2.83+38.24%7194,69750.49%
AMD250117C001850002024-10-04 3:53PM EDT2025-01-1712.5912.4512.60+3.14+33.23%1,0046,58849.82%
AMD250221C001850002024-10-04 3:11PM EDT2025-02-2115.6215.7515.95+3.21+25.87%201,01550.88%
AMD250321C001850002024-10-04 3:23PM EDT2025-03-2117.7917.7517.90+3.98+28.82%501,60250.71%
AMD250417C001850002024-10-04 1:34PM EDT2025-04-1719.1719.3519.55+4.82+33.59%2127150.32%
AMD250620C001850002024-10-04 2:38PM EDT2025-06-2023.1223.5023.75+3.76+19.42%2081,22850.92%
AMD250815C001850002024-10-04 3:58PM EDT2025-08-1526.7526.5527.00+6.30+30.81%3453151.14%
AMD250919C001850002024-10-04 3:29PM EDT2025-09-1928.4228.2028.90+5.62+24.65%56851.18%
AMD251219C001850002024-10-04 1:27PM EDT2025-12-1932.6532.8533.55+2.55+8.47%195251.84%
AMD260116C001850002024-10-04 3:45PM EDT2026-01-1634.4034.0534.85+4.91+16.65%231,15651.90%
AMD260618C001850002024-10-01 10:11AM EDT2026-06-1834.9240.5541.450.00-142952.56%
AMD261218C001850002024-10-04 2:09PM EDT2026-12-1847.9046.8047.65+4.48+10.32%454252.55%
AMD270115C001850002024-10-04 1:36PM EDT2027-01-1547.6347.7549.30+7.04+17.34%1452.98%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241011P001850002024-10-04 3:21PM EDT2024-10-1115.1514.5515.00-7.60-33.41%474151.90%
AMD241018P001850002024-10-04 3:43PM EDT2024-10-1815.2515.2515.65-6.35-29.40%4126946.44%
AMD241025P001850002024-10-04 3:43PM EDT2024-10-2515.9815.8516.55-7.07-30.67%402845.06%
AMD241101P001850002024-10-01 10:41AM EDT2024-11-0126.0517.9518.350.00-62250.39%
AMD241115P001850002024-10-04 3:22PM EDT2024-11-1520.0719.6020.15-4.18-17.24%131,33149.61%
AMD241220P001850002024-10-04 1:25PM EDT2024-12-2023.2722.5022.80-4.68-16.74%1669345.45%
AMD250117P001850002024-10-04 2:45PM EDT2025-01-1725.0024.1524.50-6.70-21.14%91,53043.67%
AMD250221P001850002024-10-01 10:28AM EDT2025-02-2133.0026.4526.900.00-418343.59%
AMD250321P001850002024-10-04 12:51PM EDT2025-03-2129.5028.0528.35-3.35-10.20%224242.95%
AMD250417P001850002024-09-30 11:21AM EDT2025-04-1732.7028.5029.600.00-101842.38%
AMD250620P001850002024-10-03 2:21PM EDT2025-06-2036.5032.1032.450.00-172541.74%
AMD250815P001850002024-10-04 3:57PM EDT2025-08-1534.4033.7535.05-5.05-12.80%123941.95%
AMD250919P001850002024-09-30 1:10PM EDT2025-09-1938.5534.2036.200.00-167541.52%
AMD251219P001850002024-09-30 3:49PM EDT2025-12-1941.7036.8539.400.00-112441.26%
AMD260116P001850002024-09-20 3:45PM EDT2026-01-1647.1038.3539.700.00-177340.40%
AMD260618P001850002024-09-20 11:37AM EDT2026-06-1851.8542.9543.550.00-2131139.42%
AMD261218P001850002024-10-04 3:14PM EDT2026-12-1847.2946.3048.45-3.03-6.02%136039.53%
AMD270115P001850002024-10-03 2:18PM EDT2027-01-1551.1045.4548.200.00-21438.62%