New Zealand markets open in 9 hours 35 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.27+0.45 (+0.44%)
At close: 04:00PM EDT
102.51 -0.76 (-0.74%)
Pre-market: 07:25AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231006C001000002023-10-02 3:59PM EDT2023-10-064.050.000.000.00-1,2483,5140.00%
AMD231013C001000002023-10-02 3:59PM EDT2023-10-135.000.000.000.00-2732,8140.00%
AMD231020C001000002023-10-02 3:58PM EDT2023-10-205.850.000.000.00-69818,6430.00%
AMD231027C001000002023-10-02 3:57PM EDT2023-10-276.550.000.000.00-708650.00%
AMD231103C001000002023-10-02 3:54PM EDT2023-11-037.900.000.000.00-262830.00%
AMD231110C001000002023-10-02 3:57PM EDT2023-11-108.600.000.000.00-2,7815560.00%
AMD231117C001000002023-10-02 3:59PM EDT2023-11-179.100.000.000.00-7089,6000.00%
AMD231215C001000002023-10-02 3:51PM EDT2023-12-1510.450.000.000.00-7865,1770.00%
AMD240119C001000002023-10-02 3:56PM EDT2024-01-1912.650.000.000.00-11328,8670.00%
AMD240216C001000002023-10-02 9:55AM EDT2024-02-1614.400.000.000.00-331,8940.00%
AMD240315C001000002023-10-02 3:37PM EDT2024-03-1515.150.000.000.00-107840.00%
AMD240419C001000002023-10-02 3:11PM EDT2024-04-1916.310.000.000.00-42760.00%
AMD240621C001000002023-10-02 2:56PM EDT2024-06-2118.900.000.000.00-144,4590.00%
AMD240920C001000002023-10-02 3:48PM EDT2024-09-2022.090.000.000.00-59950.00%
AMD250117C001000002023-10-02 2:00PM EDT2025-01-1725.800.000.000.00-99,4560.00%
AMD250620C001000002023-10-02 10:46AM EDT2025-06-2029.100.000.000.00-14210.00%
AMD251219C001000002023-10-02 2:39PM EDT2025-12-1933.100.000.000.00-1001,2020.00%
AMD260116C001000002023-10-02 1:28PM EDT2026-01-1634.500.000.000.00-21930.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231006P001000002023-10-02 3:59PM EDT2023-10-060.700.000.000.00-15,1928,2286.25%
AMD231013P001000002023-10-02 3:59PM EDT2023-10-131.610.000.000.00-2,6742,1106.25%
AMD231020P001000002023-10-02 3:59PM EDT2023-10-202.380.000.000.00-2,42927,8863.13%
AMD231027P001000002023-10-02 3:56PM EDT2023-10-273.050.000.000.00-1691,4163.13%
AMD231103P001000002023-10-02 3:11PM EDT2023-11-034.680.000.000.00-1032073.13%
AMD231110P001000002023-10-02 2:29PM EDT2023-11-105.400.000.000.00-5213.13%
AMD231117P001000002023-10-02 3:59PM EDT2023-11-175.150.000.000.00-4,37117,3083.13%
AMD231215P001000002023-10-02 3:59PM EDT2023-12-156.450.000.000.00-1858,9951.56%
AMD240119P001000002023-10-02 3:54PM EDT2024-01-197.950.000.000.00-16519,9961.56%
AMD240216P001000002023-10-02 2:42PM EDT2024-02-169.630.000.000.00-303,1501.56%
AMD240315P001000002023-10-02 2:25PM EDT2024-03-1510.200.000.000.00-144,1781.56%
AMD240419P001000002023-10-02 3:34PM EDT2024-04-1911.000.000.000.00-3511,1851.56%
AMD240621P001000002023-10-02 3:59PM EDT2024-06-2112.450.000.000.00-40311,5730.78%
AMD240920P001000002023-10-02 11:06AM EDT2024-09-2014.550.000.000.00-2291,7390.78%
AMD250117P001000002023-10-02 9:43AM EDT2025-01-1716.600.000.000.00-14,8810.78%
AMD250620P001000002023-09-29 9:34AM EDT2025-06-2018.500.000.000.00-22,9000.78%
AMD251219P001000002023-10-02 2:35PM EDT2025-12-1921.200.000.000.00-201,5950.78%
AMD260116P001000002023-10-02 2:35PM EDT2026-01-1621.280.000.000.00-20770.39%