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:55.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C000550002024-02-01 3:47PM EST2024-03-15116.00120.70122.150.00-135254.88%
AMD240419C000550002023-11-15 9:51AM EST2024-04-1964.9584.4086.300.00-100.00%
AMD240621C000550002024-02-14 3:47PM EST2024-06-21124.65121.60123.600.00-8274117.97%
AMD240920C000550002024-02-16 3:17PM EST2024-09-20121.20122.80124.300.00-126101.38%
AMD241220C000550002024-02-20 1:30PM EST2024-12-20111.85123.20125.150.00-1290.23%
AMD250117C000550002024-02-22 1:18PM EST2025-01-17129.95123.90125.550.00-193190.54%
AMD250620C000550002024-02-22 10:53AM EST2025-06-20130.10124.25127.700.00-1481.80%
AMD250815C000550002024-02-22 3:07PM EST2025-08-15133.10125.50128.700.00-2282.86%
AMD251219C000550002024-02-23 10:09AM EST2025-12-19129.06126.40129.40+11.21+9.51%411977.87%
AMD260116C000550002024-02-23 12:10PM EST2026-01-16127.98126.30129.65-6.32-4.71%12876.57%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P000550002024-01-29 2:32PM EST2024-03-150.010.000.010.00-51,324150.00%
AMD240419P000550002024-02-07 3:31PM EST2024-04-190.010.000.010.00-269090.63%
AMD240621P000550002024-02-23 11:02AM EST2024-06-210.040.020.05+0.02+100.00%2005,94873.83%
AMD240920P000550002024-02-09 10:14AM EST2024-09-200.130.100.150.00-7036263.87%
AMD241220P000550002024-02-20 2:13PM EST2024-12-200.410.300.330.00-51560.40%
AMD250117P000550002024-02-23 2:33PM EST2025-01-170.400.390.40+0.05+14.29%75,13659.74%
AMD250620P000550002024-02-23 10:31AM EST2025-06-201.200.351.20+0.20+20.00%343155.10%
AMD250815P000550002024-02-13 3:28PM EST2025-08-151.130.601.240.00-543553.81%
AMD251219P000550002024-02-15 10:08AM EST2025-12-191.571.001.750.00-417252.39%
AMD260116P000550002024-02-15 10:10AM EST2026-01-161.801.151.900.00-127952.44%
AMD260618P000550002024-02-21 12:36PM EST2026-06-182.150.002.450.00--152.81%
AMD261218P000550002024-02-09 12:13PM EST2026-12-182.330.003.650.00--153.03%