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:95.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C000950002024-02-23 1:34PM EST2024-03-0181.5780.7082.90+13.10+19.13%736217.38%
AMD240315C000950002024-02-23 2:19PM EST2024-03-1582.0180.8082.30+0.91+1.12%161,53295.31%
AMD240419C000950002024-02-23 10:12AM EST2024-04-1984.0181.8082.85-3.06-3.51%524291.99%
AMD240517C000950002024-02-15 12:08PM EST2024-05-1782.2882.0583.600.00-3682.91%
AMD240621C000950002024-02-23 10:20AM EST2024-06-2185.4582.7084.75-3.79-4.25%21,48878.76%
AMD240719C000950002024-02-01 2:51PM EST2024-07-1978.7583.7584.800.00-11775.07%
AMD240816C000950002024-02-21 10:10AM EST2024-08-1672.0083.7586.550.00--174.32%
AMD240920C000950002024-02-20 12:24PM EST2024-09-2072.0085.5086.150.00-163371.39%
AMD241115C000950002024-02-12 12:52PM EST2024-11-1587.7386.0588.250.00-1569.13%
AMD241220C000950002024-02-06 11:13AM EST2024-12-2079.7687.3088.200.00-11967.26%
AMD250117C000950002024-02-23 12:27PM EST2025-01-1787.4987.7589.05-6.91-7.32%32,98266.62%
AMD250620C000950002024-02-21 12:56PM EST2025-06-2080.4891.3592.800.00-130064.83%
AMD250815C000950002024-02-13 9:30AM EST2025-08-1584.8593.1094.450.00--165.40%
AMD251219C000950002024-02-16 2:45PM EST2025-12-1995.7295.6096.900.00-129063.99%
AMD260116C000950002024-02-23 1:35PM EST2026-01-1697.0295.8097.60-0.59-0.60%119863.58%
AMD261218C000950002024-02-22 2:50PM EST2026-12-18109.00100.50105.500.00-1662.23%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P000950002024-02-20 11:40AM EST2024-03-010.010.000.010.00-328140.63%
AMD240308P000950002024-02-23 9:30AM EST2024-03-080.010.000.01-0.02-66.67%11498.44%
AMD240315P000950002024-02-23 2:27PM EST2024-03-150.010.000.010.00-59,63281.25%
AMD240322P000950002024-02-22 10:00AM EST2024-03-220.010.000.030.00-1877.34%
AMD240419P000950002024-02-23 3:47PM EST2024-04-190.060.060.07+0.01+20.00%131,98563.48%
AMD240517P000950002024-02-23 2:55PM EST2024-05-170.200.180.21+0.03+17.65%21032259.47%
AMD240621P000950002024-02-23 10:05AM EST2024-06-210.370.390.430.00-110,82156.01%
AMD240719P000950002024-02-23 2:23PM EST2024-07-190.570.550.60+0.07+14.00%252553.37%
AMD240816P000950002024-02-23 12:32PM EST2024-08-160.880.810.87+0.18+25.71%112252.49%
AMD240920P000950002024-02-23 12:17PM EST2024-09-201.191.131.20+0.13+12.26%65,15051.20%
AMD241018P000950002024-02-22 2:35PM EST2024-10-181.261.401.480.00-31050.37%
AMD241115P000950002024-02-22 10:37AM EST2024-11-151.721.801.890.00-11650.44%
AMD241220P000950002024-02-23 3:18PM EST2024-12-202.262.222.30+0.09+4.15%376450.07%
AMD250117P000950002024-02-23 3:43PM EST2025-01-172.622.562.65+0.22+9.17%227,11749.68%
AMD250620P000950002024-02-23 2:57PM EST2025-06-204.504.404.55+0.30+7.14%11,27347.91%
AMD251219P000950002024-02-22 11:58AM EST2025-12-196.356.406.700.00-12,00246.44%
AMD260116P000950002024-02-23 11:12AM EST2026-01-167.006.757.00+0.40+6.06%120446.21%
AMD260618P000950002024-02-23 3:21PM EST2026-06-188.207.308.65+0.53+6.91%64445.26%
AMD261218P000950002024-02-20 10:18AM EST2026-12-1811.007.5512.400.00-101347.61%