New Zealand markets close in 5 hours 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.54-1.46 (-0.82%)
At close: 04:00PM EST
175.56 -0.98 (-0.56%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001950002024-02-28 3:59PM EST2024-03-010.070.070.08-0.13-65.00%9,73639,51854.49%
AMD240308C001950002024-02-28 3:59PM EST2024-03-080.640.630.66-0.39-37.86%5,4873,62246.48%
AMD240315C001950002024-02-28 3:54PM EST2024-03-151.401.421.58-0.50-26.32%5767,92746.53%
AMD240322C001950002024-02-28 3:55PM EST2024-03-222.522.532.90-0.63-20.00%1121,22949.41%
AMD240328C001950002024-02-28 2:36PM EST2024-03-283.023.103.25-0.79-20.73%3128346.42%
AMD240405C001950002024-02-28 2:17PM EST2024-04-054.003.554.05-0.75-15.79%109445.57%
AMD240419C001950002024-02-28 3:56PM EST2024-04-195.455.405.50-0.78-12.52%4754,72645.29%
AMD240517C001950002024-02-28 3:28PM EST2024-05-179.449.359.45-0.84-8.17%861,65549.49%
AMD240621C001950002024-02-28 2:07PM EST2024-06-2112.3012.2012.30-0.80-6.11%493,04748.75%
AMD240719C001950002024-02-28 3:55PM EST2024-07-1914.1014.1514.30-1.05-6.93%1090748.35%
AMD240816C001950002024-02-27 12:13PM EST2024-08-1617.6516.7516.950.00-328549.77%
AMD240920C001950002024-02-27 11:05AM EST2024-09-2019.7519.0019.200.00-562749.62%
AMD241018C001950002024-02-23 10:17AM EST2024-10-1822.4120.7521.000.00-2510449.75%
AMD241115C001950002024-02-28 1:32PM EST2024-11-1523.3023.2023.45-0.30-1.27%1718550.92%
AMD241220C001950002024-02-27 9:42AM EST2024-12-2023.8025.1525.400.00-126750.89%
AMD250117C001950002024-02-28 12:19PM EST2025-01-1726.5526.6026.80-1.10-3.98%512,29050.79%
AMD250620C001950002024-02-26 2:54PM EST2025-06-2035.5534.8535.200.00-1440952.19%
AMD250815C001950002024-02-22 10:55AM EST2025-08-1540.7537.3037.750.00-2552.35%
AMD251219C001950002024-02-22 1:12PM EST2025-12-1947.0542.1542.750.00-4175652.38%
AMD260116C001950002024-02-22 2:05PM EST2026-01-1648.2943.0043.700.00-220452.26%
AMD260618C001950002024-02-28 2:56PM EST2026-06-1848.7047.9049.20-1.60-3.18%21352.28%
AMD261218C001950002024-02-28 10:48AM EST2026-12-1853.9452.1057.00-2.06-3.68%218852.70%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001950002024-02-27 3:47PM EST2024-03-0117.1717.7518.700.00-115666.99%
AMD240308P001950002024-02-28 11:35AM EST2024-03-0818.9518.2519.05+1.16+6.52%13745.14%
AMD240315P001950002024-02-28 2:51PM EST2024-03-1520.1118.8019.65+0.46+2.34%740542.36%
AMD240322P001950002024-02-23 11:19AM EST2024-03-2222.2520.1020.60+0.18+0.82%2943.75%
AMD240328P001950002024-02-27 9:58AM EST2024-03-2822.6920.5022.700.00-32252.42%
AMD240419P001950002024-02-27 3:43PM EST2024-04-1921.8022.2523.150.00-1115641.81%
AMD240517P001950002024-02-28 2:05PM EST2024-05-1725.9025.4526.15-0.70-2.63%1,00015143.84%
AMD240621P001950002024-02-23 12:21PM EST2024-06-2128.8227.7527.950.00-312641.40%
AMD240719P001950002024-02-28 12:17PM EST2024-07-1929.2529.0029.20+2.50+9.35%330240.09%
AMD240816P001950002024-02-28 3:39PM EST2024-08-1630.9530.8531.10+0.45+1.48%43640.72%
AMD240920P001950002024-02-27 12:25PM EST2024-09-2032.0331.8032.600.00-343339.99%
AMD241018P001950002024-02-27 10:52AM EST2024-10-1833.2533.4533.700.00-4819239.51%
AMD241115P001950002024-02-23 11:14AM EST2024-11-1536.5535.1535.400.00-257740.21%
AMD241220P001950002024-02-27 11:06AM EST2024-12-2036.3536.4036.600.00-110839.67%
AMD250117P001950002024-02-28 12:53PM EST2025-01-1737.9537.2537.55+0.75+2.02%3749739.36%
AMD250620P001950002024-02-26 9:55AM EST2025-06-2042.9042.1542.550.00-812038.63%
AMD251219P001950002024-02-09 12:00PM EST2025-12-1948.5546.3546.950.00-2437.54%
AMD260116P001950002024-02-22 3:19PM EST2026-01-1645.4046.8547.450.00-114837.29%
AMD261218P001950002024-02-09 9:44AM EST2026-12-1855.4050.5555.450.00--1737.40%