New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
175.85 -0.67 (-0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C002600002024-02-23 2:41PM EST2024-03-150.060.060.07-0.07-53.85%541,21466.02%
AMD240419C002600002024-02-23 3:07PM EST2024-04-190.480.450.48-0.17-26.15%27054452.20%
AMD240517C002600002024-02-23 3:57PM EST2024-05-171.431.381.42-0.49-25.52%20153352.47%
AMD240621C002600002024-02-23 12:30PM EST2024-06-212.302.402.49-0.75-24.59%1193,41950.18%
AMD240719C002600002024-02-23 1:41PM EST2024-07-193.403.303.40-0.90-20.93%141,02549.27%
AMD240816C002600002024-02-23 1:49PM EST2024-08-164.804.704.80-1.10-18.64%27549.95%
AMD240920C002600002024-02-23 3:48PM EST2024-09-206.056.006.15-1.45-19.33%524349.37%
AMD241018C002600002024-02-22 10:56AM EST2024-10-188.507.157.30+0.25+3.03%26049.19%
AMD241115C002600002024-02-23 1:31PM EST2024-11-158.858.859.05-2.00-18.43%245350.12%
AMD241220C002600002024-02-23 3:23PM EST2024-12-2010.3510.2510.45-1.60-13.39%225250.02%
AMD250117C002600002024-02-23 3:05PM EST2025-01-1711.5511.3511.55-1.60-12.17%2,05727549.82%
AMD250620C002600002024-02-23 10:57AM EST2025-06-2018.0517.8518.75-2.40-11.74%330050.45%
AMD251219C002600002024-02-23 11:43AM EST2025-12-1924.9824.0525.40-3.27-11.58%12050.07%
AMD260116C002600002024-02-23 12:25PM EST2026-01-1625.7525.2026.20-2.75-9.65%21,05850.08%
AMD261218C002600002024-02-23 11:37AM EST2026-12-1838.0034.7539.30-2.52-6.22%22450.75%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P002600002024-01-31 10:21AM EST2024-03-1594.1682.8084.450.00--072.95%
AMD240517P002600002024-01-30 12:23PM EST2024-05-1786.5582.4084.400.00--048.16%
AMD240621P002600002024-01-30 3:06PM EST2024-06-2188.3483.0584.800.00--043.51%
AMD240719P002600002024-02-13 12:08PM EST2024-07-1990.1083.1084.950.00-22340.05%
AMD240920P002600002024-02-09 1:31PM EST2024-09-2088.4884.7585.250.00-13834.92%
AMD241018P002600002024-02-14 2:38PM EST2024-10-1884.8085.2086.450.00-1137.32%
AMD250117P002600002024-02-23 3:42PM EST2025-01-1787.3086.8588.55+4.30+5.18%12637.06%
AMD260116P002600002024-02-21 9:43AM EST2026-01-16103.2492.6594.150.00--133.27%
AMD261218P002600002024-02-13 9:30AM EST2026-12-1896.8195.5099.90-8.69-8.24%1032.88%