New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.49+0.90 (+0.50%)
At close: 04:00PM EDT
179.93 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405C002800002024-03-28 2:52PM EDT2024-04-050.010.000.010.00-129290.63%
AMD240412C002800002024-03-27 12:33PM EDT2024-04-120.020.010.020.00-314473.44%
AMD240419C002800002024-03-28 3:42PM EDT2024-04-190.040.030.04-0.01-20.00%1,4286,21465.63%
AMD240426C002800002024-03-28 12:50PM EDT2024-04-260.080.050.11-0.02-20.00%137262.50%
AMD240503C002800002024-03-28 1:07PM EDT2024-05-030.240.160.30-0.02-7.69%101764.01%
AMD240517C002800002024-03-28 3:50PM EDT2024-05-170.430.420.45-0.05-10.42%578,72459.72%
AMD240621C002800002024-03-28 9:40AM EDT2024-06-211.190.741.10+0.04+3.48%21,19452.12%
AMD240719C002800002024-03-28 12:55PM EDT2024-07-191.831.651.71+0.13+7.65%261951.10%
AMD240816C002800002024-03-27 1:40PM EDT2024-08-162.812.262.860.00-946750.45%
AMD240920C002800002024-03-28 3:46PM EDT2024-09-203.803.803.95-0.05-1.30%1641250.31%
AMD241018C002800002024-03-28 10:06AM EDT2024-10-185.004.106.00+0.20+4.17%165450.43%
AMD241115C002800002024-03-28 3:14PM EDT2024-11-156.225.657.55+0.07+1.14%93951.41%
AMD241220C002800002024-03-28 3:54PM EDT2024-12-207.457.407.60-0.07-0.93%70529350.00%
AMD250117C002800002024-03-28 2:38PM EDT2025-01-178.528.258.75+0.37+4.54%91,46850.18%
AMD250620C002800002024-03-28 9:30AM EDT2025-06-2015.0014.3515.75-1.00-6.25%127750.26%
AMD250815C002800002024-03-27 12:20PM EDT2025-08-1518.5016.3017.80+1.13+6.51%1650.04%
AMD251219C002800002024-03-19 2:33PM EDT2025-12-1924.1321.1522.800.00-42350.38%
AMD260116C002800002024-03-20 2:45PM EDT2026-01-1622.6422.5023.300.00-48350.30%
AMD260618C002800002024-03-26 11:24AM EDT2026-06-1831.1527.5029.450.00-2550.68%
AMD261218C002800002024-03-26 11:36AM EDT2026-12-1836.2233.9535.850.00-125251.25%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P002800002024-03-11 3:09PM EDT2024-04-1981.8097.85100.750.00-10108.67%
AMD240426P002800002024-03-27 2:49PM EDT2024-04-26101.5097.85100.700.00-1093.87%
AMD240517P002800002024-03-25 9:59AM EDT2024-05-17103.3698.00100.800.00-12072.68%
AMD240621P002800002024-03-14 9:48AM EDT2024-06-2187.6098.05101.150.00-13058.67%
AMD240719P002800002024-03-19 12:42PM EDT2024-07-1999.3797.95100.950.00-4349.50%
AMD240816P002800002024-02-29 10:40AM EDT2024-08-1698.9098.70100.500.00--341.14%
AMD240920P002800002024-03-12 9:45AM EDT2024-09-2088.8799.15100.950.00-12039.69%
AMD241018P002800002024-03-14 1:08PM EDT2024-10-1893.3599.65100.500.00-12234.23%
AMD241115P002800002024-03-18 9:57AM EDT2024-11-1594.86100.10102.650.00-3041.47%
AMD241220P002800002024-03-06 11:59AM EDT2024-12-2080.6599.65102.100.00-73336.84%
AMD250117P002800002024-03-19 3:12PM EDT2025-01-17101.70100.35103.400.00-2014238.96%
AMD250620P002800002024-02-02 12:33PM EDT2025-06-20106.7988.0590.600.00-15320.00%
AMD251219P002800002024-03-08 12:24PM EDT2025-12-1990.50104.10108.000.00-1134.01%
AMD260116P002800002024-03-19 9:40AM EDT2026-01-16106.68105.45107.350.00-14232.38%
AMD261218P002800002024-03-19 3:40PM EDT2026-12-18112.43109.50113.300.00-4532.61%