New Zealand markets open in 3 hours 47 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.36+5.93 (+3.70%)
At close: 04:00PM EDT
167.28 +0.92 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C002700002024-05-16 11:38AM EDT2024-05-310.010.000.020.00-1719123.44%
AMD240607C002700002024-05-23 9:46AM EDT2024-06-070.020.000.030.00-127986.72%
AMD240614C002700002024-05-06 9:33AM EDT2024-06-140.780.000.020.00--167.19%
AMD240621C002700002024-05-24 1:51PM EDT2024-06-210.020.010.03-0.01-33.33%64,14761.72%
AMD240719C002700002024-05-24 10:07AM EDT2024-07-190.110.090.11+0.02+22.22%61,80751.07%
AMD240816C002700002024-05-24 2:14PM EDT2024-08-160.360.310.33+0.09+33.33%21,05348.68%
AMD240920C002700002024-05-24 2:31PM EDT2024-09-200.790.720.76+0.18+29.51%41,34246.80%
AMD241018C002700002024-05-24 3:36PM EDT2024-10-181.241.201.26-0.51-29.14%856746.30%
AMD241115C002700002024-05-24 2:51PM EDT2024-11-152.342.172.23+0.35+17.59%532,32548.02%
AMD241220C002700002024-05-23 3:32PM EDT2024-12-202.633.103.200.00-81,04447.89%
AMD250117C002700002024-05-24 3:50PM EDT2025-01-173.923.853.95+0.73+22.88%365,11447.58%
AMD250321C002700002024-05-24 12:13PM EDT2025-03-216.206.006.25+0.90+16.98%2115748.43%
AMD250620C002700002024-05-23 10:17AM EDT2025-06-209.409.309.900.00-41,74649.63%
AMD250815C002700002024-05-24 12:18PM EDT2025-08-1511.2010.9512.40+0.20+1.82%330550.58%
AMD251219C002700002024-05-24 11:32AM EDT2025-12-1916.1815.7516.90+2.18+15.57%16250.08%
AMD260116C002700002024-05-23 10:42AM EDT2026-01-1616.0016.5517.750.00-123850.74%
AMD260618C002700002024-05-22 3:20PM EDT2026-06-1821.7521.6023.450.00-833150.64%
AMD261218C002700002024-05-23 9:42AM EDT2026-12-1831.7527.3528.600.00-16450.70%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002700002024-04-01 10:06AM EDT2024-06-2185.40125.10126.500.00-110265.53%
AMD240719P002700002024-04-03 9:30AM EDT2024-07-1990.800.000.000.00-100.00%
AMD240816P002700002024-04-04 12:02PM EDT2024-08-1692.82118.90120.150.00-10130.07%
AMD240920P002700002024-05-20 10:40AM EDT2024-09-20104.81103.05103.950.00-2040.63%
AMD241115P002700002024-05-17 3:15PM EDT2024-11-15106.05103.20104.000.00-4034.25%
AMD241220P002700002024-05-23 3:27PM EDT2024-12-20110.88102.95104.300.00-1134.44%
AMD250117P002700002024-04-18 9:45AM EDT2025-01-17116.00105.15106.450.00-42143.58%
AMD250620P002700002024-04-24 9:48AM EDT2025-06-20114.65104.05106.650.00-1034.55%
AMD251219P002700002024-04-15 1:02PM EDT2025-12-19110.95111.20113.300.00-21540.69%
AMD260116P002700002024-05-01 11:35AM EDT2026-01-16126.30105.20108.550.00-11531.87%
AMD260618P002700002024-03-19 3:40PM EDT2026-06-18101.79116.65120.650.00-4544.51%
AMD261218P002700002024-04-18 10:51AM EDT2026-12-18118.92110.50114.300.00-3533.03%