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:50.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C000500002024-02-15 1:01PM EST2024-03-15126.50125.65127.950.00-120242.19%
AMD240419C000500002024-02-02 10:04AM EST2024-04-19128.77125.20128.850.00-139162.11%
AMD240621C000500002024-02-12 2:20PM EST2024-06-21122.05126.95128.600.00-2514130.86%
AMD240920C000500002024-02-22 2:28PM EST2024-09-20135.11127.75129.200.00-1670108.20%
AMD241220C000500002024-02-22 3:23PM EST2024-12-20135.45127.95129.950.00-2395.04%
AMD250117C000500002024-02-22 3:28PM EST2025-01-17135.45128.15130.150.00-22,87892.68%
AMD250620C000500002024-02-22 11:00AM EST2025-06-20135.15129.10131.650.00-12984.49%
AMD250815C000500002024-02-22 11:01AM EST2025-08-15135.70129.05133.300.00-1284.40%
AMD251219C000500002024-02-22 11:19AM EST2025-12-19138.95130.15133.750.00-216579.60%
AMD260116C000500002024-02-13 9:30AM EST2026-01-16123.95130.75133.900.00-13579.63%
AMD261218C000500002024-02-23 12:24PM EST2026-12-18134.25133.00137.00-0.94-0.70%1174.35%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P000500002024-01-08 1:49PM EST2024-03-150.020.000.010.00-26,201162.50%
AMD240419P000500002024-02-23 10:06AM EST2024-04-190.010.000.010.00-10084296.88%
AMD240621P000500002024-02-13 2:51PM EST2024-06-210.040.010.040.00-111,59977.34%
AMD240920P000500002024-02-22 2:54PM EST2024-09-200.070.060.110.00-661665.82%
AMD241220P000500002024-02-22 3:39PM EST2024-12-200.200.210.250.00-33062.26%
AMD250117P000500002024-02-23 3:52PM EST2025-01-170.300.270.30+0.03+11.11%1111,44561.33%
AMD250620P000500002024-02-23 2:40PM EST2025-06-200.850.200.85+0.15+21.43%11,06355.57%
AMD250815P000500002024-02-20 12:39PM EST2025-08-150.880.451.100.00-466256.18%
AMD251219P000500002024-02-22 12:09PM EST2025-12-191.100.711.34+0.02+1.85%1045453.24%
AMD260116P000500002024-02-22 11:36AM EST2026-01-161.151.101.500.00-640254.63%
AMD260618P000500002024-02-21 9:47AM EST2026-06-182.550.582.440.00-1050.99%
AMD261218P000500002024-02-21 9:47AM EST2026-12-182.850.003.000.00--154.19%