New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.56+3.07 (+2.11%)
At close: 04:00PM EDT
148.29 -0.27 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor6 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920C000550002024-08-20 2:49PM EDT2024-09-20102.7593.4593.950.00-146184.38%
AMD241220C000550002024-08-15 12:41PM EDT2024-12-2093.1094.3094.950.00-13108.74%
AMD250117C000550002024-08-22 12:59PM EDT2025-01-17100.1094.7095.250.00-1936103.17%
AMD250321C000550002024-07-31 11:34AM EDT2025-03-2193.3095.1596.000.00-2392.82%
AMD250620C000550002024-07-30 9:46AM EDT2025-06-2089.2393.2094.000.00-1756.89%
AMD250815C000550002024-08-30 1:42PM EDT2025-08-1595.0595.7098.50+12.03+14.49%2681.90%
AMD251219C000550002024-08-26 11:56AM EDT2025-12-19100.5096.1099.850.00-711474.96%
AMD260116C000550002024-08-29 1:11PM EDT2026-01-1697.5096.9599.650.00-22874.48%
AMD260618C000550002024-07-25 12:44PM EDT2026-06-1894.17104.45108.250.00-2095.15%
AMD261218C000550002024-08-16 1:06PM EDT2026-12-18101.0699.60103.50-1.01-0.99%14269.09%
Putsfor6 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P000550002024-08-15 2:30PM EDT2024-09-200.010.000.010.00-1507131.25%
AMD241220P000550002024-08-28 3:50PM EDT2024-12-200.120.070.090.00-3015473.05%
AMD250117P000550002024-08-30 1:04PM EDT2025-01-170.160.130.15-0.03-15.79%24,93770.02%
AMD250321P000550002024-08-20 11:32AM EDT2025-03-210.240.250.280.00-3629163.38%
AMD250620P000550002024-08-29 2:47PM EDT2025-06-200.560.490.530.00-8047758.40%
AMD250815P000550002024-08-30 12:54PM EDT2025-08-150.700.590.72+0.02+2.94%211455.91%
AMD251219P000550002024-08-20 2:49PM EDT2025-12-190.990.921.110.00-216552.08%
AMD260116P000550002024-08-29 2:49PM EDT2026-01-161.241.061.190.00-2043451.69%
AMD260618P000550002024-08-05 3:49PM EDT2026-06-182.961.561.740.00-134649.78%
AMD261218P000550002024-08-02 2:30PM EDT2026-12-183.082.142.440.00-11947.79%