New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.59+1.72 (+0.97%)
At close: 04:00PM EDT
178.83 -0.76 (-0.42%)
Pre-market: 06:43AM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328C002600002024-03-22 9:30AM EDT2024-03-280.010.000.000.00-4050.00%
AMD240405C002600002024-03-27 3:45PM EDT2024-04-050.010.000.000.00-12050.00%
AMD240412C002600002024-03-27 3:45PM EDT2024-04-120.040.000.000.00-2025.00%
AMD240419C002600002024-03-27 3:57PM EDT2024-04-190.070.000.000.00-58025.00%
AMD240426C002600002024-03-27 11:33AM EDT2024-04-260.180.000.000.00-2025.00%
AMD240503C002600002024-03-27 11:05AM EDT2024-05-030.750.000.000.00-1025.00%
AMD240517C002600002024-03-27 3:58PM EDT2024-05-170.850.000.000.00-157025.00%
AMD240621C002600002024-03-27 3:25PM EDT2024-06-211.770.000.000.00-46012.50%
AMD240719C002600002024-03-27 2:53PM EDT2024-07-192.720.000.000.00-83012.50%
AMD240816C002600002024-03-27 2:54PM EDT2024-08-164.200.000.000.00-11012.50%
AMD240920C002600002024-03-27 1:50PM EDT2024-09-205.600.000.000.00-31012.50%
AMD241018C002600002024-03-27 12:30PM EDT2024-10-186.750.000.000.00-2012.50%
AMD241115C002600002024-03-26 9:31AM EDT2024-11-158.900.000.000.00-6012.50%
AMD241220C002600002024-03-27 2:20PM EDT2024-12-209.980.000.000.00-10206.25%
AMD250117C002600002024-03-27 3:11PM EDT2025-01-1710.600.000.000.00-1206.25%
AMD250620C002600002024-03-27 12:20PM EDT2025-06-2018.420.000.000.00-106.25%
AMD250815C002600002024-03-21 2:07PM EDT2025-08-1521.250.000.000.00-206.25%
AMD251219C002600002024-03-25 9:34AM EDT2025-12-1924.500.000.000.00-1506.25%
AMD260116C002600002024-03-25 12:13PM EDT2026-01-1627.910.000.000.00-306.25%
AMD260618C002600002024-03-25 2:25PM EDT2026-06-1832.930.000.000.00-106.25%
AMD261218C002600002024-03-26 11:15AM EDT2026-12-1840.850.000.000.00-106.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328P002600002024-03-11 10:44AM EDT2024-03-2859.050.000.000.00-400.00%
AMD240405P002600002024-03-26 2:00PM EDT2024-04-0580.080.000.000.00-400.00%
AMD240412P002600002024-03-18 3:42PM EDT2024-04-1268.400.000.000.00-400.00%
AMD240419P002600002024-03-19 9:36AM EDT2024-04-1976.500.000.000.00-300.00%
AMD240426P002600002024-03-08 12:17PM EDT2024-04-2647.990.000.000.00-300.00%
AMD240517P002600002024-03-14 1:52PM EDT2024-05-1773.880.000.000.00-100.00%
AMD240621P002600002024-03-20 9:52AM EDT2024-06-2180.040.000.000.00-300.00%
AMD240719P002600002024-03-19 12:42PM EDT2024-07-1979.250.000.000.00-400.00%
AMD240816P002600002024-03-15 9:47AM EDT2024-08-1676.050.000.000.00-100.00%
AMD240920P002600002024-03-04 11:52AM EDT2024-09-2061.600.000.000.00-400.00%
AMD241018P002600002024-03-13 3:28PM EDT2024-10-1872.300.000.000.00-100.00%
AMD241115P002600002024-03-04 2:24PM EDT2024-11-1566.450.000.000.00-600.00%
AMD250117P002600002024-03-08 12:32PM EDT2025-01-1768.400.000.000.00-500.00%
AMD250815P002600002024-03-08 11:33AM EDT2025-08-1568.050.000.000.00-200.00%
AMD251219P002600002024-03-08 3:34PM EDT2025-12-1977.350.000.000.00-400.00%
AMD260116P002600002024-02-21 10:43AM EDT2026-01-16103.2491.1093.900.00--136.44%
AMD260618P002600002024-02-29 12:58PM EDT2026-06-1889.550.000.000.00--00.00%
AMD261218P002600002024-03-19 10:20AM EDT2026-12-1898.000.000.000.00-100.00%