New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C000750002024-04-17 11:29AM EDT2024-04-2685.7670.5572.850.00-26210.94%
AMD240517C000750002024-04-17 11:49AM EDT2024-05-1784.6070.2573.200.00-117103.52%
AMD240621C000750002024-04-19 11:39AM EDT2024-06-2175.5272.3573.70-14.55-16.15%161,622109.08%
AMD240719C000750002024-02-07 1:01PM EDT2024-07-1997.93133.15135.050.00-110623.76%
AMD240920C000750002024-04-09 12:44PM EDT2024-09-2097.0072.4575.200.00-14577.62%
AMD241220C000750002024-04-10 2:19PM EDT2024-12-2093.1873.5078.000.00-1473.71%
AMD250117C000750002024-04-19 3:44PM EDT2025-01-1775.8974.3578.45-18.62-19.70%32,62373.22%
AMD250620C000750002024-04-19 12:59PM EDT2025-06-2080.9577.5579.40-7.68-8.67%45066.47%
AMD251219C000750002024-04-04 3:00PM EDT2025-12-19104.0881.3582.700.00-116665.89%
AMD260116C000750002024-04-08 3:50PM EDT2026-01-16104.5082.4583.250.00-111266.64%
AMD260618C000750002024-04-19 1:36PM EDT2026-06-1888.4084.5586.20-11.45-11.47%11565.77%
AMD261218C000750002024-04-18 12:36PM EDT2026-12-1896.0185.5089.300.00-11563.46%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426P000750002024-04-17 3:59PM EDT2024-04-260.010.000.010.00-325165.63%
AMD240517P000750002024-04-19 3:06PM EDT2024-05-170.040.020.05+0.01+33.33%1190193.75%
AMD240621P000750002024-04-19 3:20PM EDT2024-06-210.100.110.13+0.03+42.86%919,67271.48%
AMD240719P000750002024-04-19 3:59PM EDT2024-07-190.200.180.20+0.08+66.67%10116263.18%
AMD240920P000750002024-04-19 1:04PM EDT2024-09-200.470.510.55+0.07+17.50%556,46557.13%
AMD241220P000750002024-04-19 3:24PM EDT2024-12-201.181.021.32+0.37+45.68%317252.95%
AMD250117P000750002024-04-19 3:08PM EDT2025-01-171.391.341.44+0.29+26.36%1612,21652.14%
AMD250321P000750002024-04-19 2:21PM EDT2025-03-211.740.582.00+0.24+16.00%113951.29%
AMD250620P000750002024-04-19 3:21PM EDT2025-06-202.812.512.62+0.81+40.50%283,70548.87%
AMD251219P000750002024-04-08 1:19PM EDT2025-12-194.014.054.20+1.00+33.22%14,20947.04%
AMD260116P000750002024-04-19 2:26PM EDT2026-01-164.304.304.45+0.50+13.16%41,89046.86%
AMD260618P000750002024-04-19 2:15PM EDT2026-06-185.225.156.05+0.62+13.48%113446.73%
AMD261218P000750002024-04-19 2:56PM EDT2026-12-186.806.207.15+0.73+12.03%715544.79%