New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.28-7.22 (-4.23%)
At close: 04:00PM EDT
161.60 -1.68 (-1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C000900002024-04-12 2:17PM EDT2024-04-1973.4673.1073.65-1.50-2.00%4201182.81%
AMD240426C000900002024-03-25 11:52AM EDT2024-04-2691.5572.1574.100.00-12181.25%
AMD240517C000900002024-04-12 2:17PM EDT2024-05-1773.9273.3074.35-2.65-3.46%141106.06%
AMD240621C000900002024-04-12 2:09PM EDT2024-06-2174.4173.8575.10-1.59-2.09%12,07487.65%
AMD240719C000900002024-04-05 3:12PM EDT2024-07-1974.5074.4075.60-7.90-9.59%133280.52%
AMD240816C000900002024-02-22 2:10PM EDT2024-08-1695.0091.3593.450.00-2020169.51%
AMD240920C000900002024-04-08 11:12AM EDT2024-09-2083.9175.8576.950.00-220273.47%
AMD241115C000900002024-04-04 3:04PM EDT2024-11-1583.1277.0078.550.00-3470.70%
AMD241220C000900002024-04-12 3:24PM EDT2024-12-2078.0777.9579.10-5.48-6.56%11869.03%
AMD250117C000900002024-04-12 9:38AM EDT2025-01-1780.0078.9580.45-3.41-4.09%53,34070.28%
AMD250321C000900002024-04-11 11:40AM EDT2025-03-2186.2579.9080.850.00-1465.87%
AMD250620C000900002024-04-10 2:00PM EDT2025-06-2084.2980.9583.050.00-612363.42%
AMD250815C000900002024-04-12 1:53PM EDT2025-08-1584.0083.7586.10-15.61-15.67%81467.44%
AMD251219C000900002024-04-09 2:59PM EDT2025-12-1992.4085.6588.800.00-153165.34%
AMD260116C000900002024-04-10 3:17PM EDT2026-01-1689.2086.9088.900.00-929565.37%
AMD260618C000900002024-04-09 3:02PM EDT2026-06-1894.9589.3591.300.00-11663.43%
AMD261218C000900002024-03-25 11:19AM EDT2026-12-18108.1592.7095.050.00-65063.28%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P000900002024-04-12 10:26AM EDT2024-04-190.010.000.010.00-18,526137.50%
AMD240426P000900002024-04-10 9:41AM EDT2024-04-260.020.000.010.00-2996.88%
AMD240517P000900002024-04-12 10:31AM EDT2024-05-170.060.050.06+0.03+100.00%139076.56%
AMD240621P000900002024-04-12 2:32PM EDT2024-06-210.170.160.18+0.01+6.25%1017,30162.40%
AMD240719P000900002024-04-12 2:26PM EDT2024-07-190.290.270.30+0.05+20.83%561556.93%
AMD240816P000900002024-04-10 10:26AM EDT2024-08-160.440.480.520.00-14055.08%
AMD240920P000900002024-04-12 1:35PM EDT2024-09-200.800.750.79+0.07+9.59%523,94052.78%
AMD241018P000900002024-04-12 1:57PM EDT2024-10-181.050.991.02+0.14+15.38%110951.42%
AMD241115P000900002024-04-12 1:41PM EDT2024-11-151.451.381.45+0.26+21.85%3515951.71%
AMD241220P000900002024-04-12 2:58PM EDT2024-12-201.761.621.76+0.23+15.03%6223850.02%
AMD250117P000900002024-04-12 9:51AM EDT2025-01-172.012.002.05+0.35+21.08%416,70349.77%
AMD250321P000900002024-04-12 2:45PM EDT2025-03-212.642.602.80+0.27+11.39%566348.84%
AMD250620P000900002024-04-12 3:49PM EDT2025-06-203.703.703.80+0.35+10.45%2671,75347.46%
AMD250815P000900002024-04-02 10:13AM EDT2025-08-153.654.304.500.00-3447.09%
AMD251219P000900002024-04-12 2:32PM EDT2025-12-195.795.605.80+0.24+4.32%13,37745.73%
AMD260116P000900002024-04-11 2:39PM EDT2026-01-165.355.856.100.00-991,31945.52%
AMD260618P000900002024-03-25 3:53PM EDT2026-06-186.806.657.500.00-13444.15%
AMD261218P000900002024-04-12 3:48PM EDT2026-12-189.109.009.55+0.10+1.11%37343.82%