New Zealand markets open in 2 hours 41 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.94+2.30 (+1.57%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C001000002024-04-22 10:39AM EDT2024-04-2646.6748.3049.65+0.13+0.28%414132.81%
AMD240503C001000002024-04-22 10:39AM EDT2024-05-0346.8549.0550.35-22.02-31.97%510139.45%
AMD240510C001000002024-04-22 11:14AM EDT2024-05-1047.2649.2050.10+0.26+0.55%339109.28%
AMD240517C001000002024-04-22 10:56AM EDT2024-05-1746.7549.3549.80-0.75-1.58%411291.21%
AMD240524C001000002024-04-19 3:54PM EDT2024-05-2447.8349.2550.150.00-54884.08%
AMD240531C001000002024-04-17 2:47PM EDT2024-05-3158.2249.2050.650.00--380.91%
AMD240621C001000002024-04-22 2:12PM EDT2024-06-2150.8850.3050.85+2.46+5.08%304,51374.27%
AMD240719C001000002024-04-22 9:44AM EDT2024-07-1951.4050.9551.85+2.82+5.80%11,01768.95%
AMD240816C001000002024-04-22 10:17AM EDT2024-08-1650.9952.3052.60-1.71-3.24%212067.27%
AMD240920C001000002024-04-22 9:37AM EDT2024-09-2052.7053.4053.55+2.40+4.77%502,05264.50%
AMD241018C001000002024-04-22 12:38PM EDT2024-10-1852.5053.8554.45-2.20-4.02%167462.39%
AMD241115C001000002024-04-22 10:50AM EDT2024-11-1553.4555.2055.60-1.55-2.82%24163.15%
AMD241220C001000002024-04-22 2:12PM EDT2024-12-2056.8556.3556.70+1.27+2.28%175762.46%
AMD250117C001000002024-04-22 2:05PM EDT2025-01-1757.3557.2557.60+2.25+4.08%2210,53862.12%
AMD250321C001000002024-04-19 12:30PM EDT2025-03-2158.4858.6059.650.00-223760.85%
AMD250620C001000002024-04-19 2:44PM EDT2025-06-2059.6161.5062.550.00-1589161.06%
AMD250815C001000002024-04-15 2:56PM EDT2025-08-1574.4363.2565.150.00-11662.28%
AMD251219C001000002024-04-22 11:29AM EDT2025-12-1965.4064.9567.55+0.40+0.62%263159.48%
AMD260116C001000002024-04-22 1:13PM EDT2026-01-1666.1066.9068.60+0.47+0.72%141,04361.02%
AMD260618C001000002024-04-12 9:45AM EDT2026-06-1883.7869.7571.650.00-32059.82%
AMD261218C001000002024-04-22 10:45AM EDT2026-12-1873.4873.2575.55-4.62-5.92%112359.58%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426P001000002024-04-22 12:25PM EDT2024-04-260.010.000.01-0.01-50.00%218403112.50%
AMD240503P001000002024-04-22 3:04PM EDT2024-05-030.070.060.07-0.04-36.36%1461,74793.36%
AMD240510P001000002024-04-22 12:44PM EDT2024-05-100.130.100.11-0.05-27.78%6926079.10%
AMD240517P001000002024-04-22 2:55PM EDT2024-05-170.150.140.15-0.05-23.81%2851,99270.80%
AMD240524P001000002024-04-22 12:15PM EDT2024-05-240.310.130.25-0.12-27.91%432165.43%
AMD240531P001000002024-04-22 11:17AM EDT2024-05-310.320.250.40-0.18-37.50%52964.94%
AMD240621P001000002024-04-22 2:46PM EDT2024-06-210.490.470.50-0.14-22.22%11711,65556.54%
AMD240719P001000002024-04-22 2:51PM EDT2024-07-190.800.780.81-0.12-13.04%1782,11351.78%
AMD240816P001000002024-04-22 11:35AM EDT2024-08-161.531.331.36-0.14-8.38%3237551.05%
AMD240920P001000002024-04-22 1:39PM EDT2024-09-202.001.871.91-0.25-11.11%64,02949.11%
AMD241018P001000002024-04-19 3:52PM EDT2024-10-182.772.342.390.00-1512048.11%
AMD241115P001000002024-04-19 3:26PM EDT2024-11-153.533.053.150.00-19395548.73%
AMD241220P001000002024-04-22 11:37AM EDT2024-12-203.853.553.65-0.27-6.55%1031,77047.33%
AMD250117P001000002024-04-22 2:44PM EDT2025-01-174.104.054.15-0.44-9.69%15113,44146.84%
AMD250321P001000002024-04-22 2:26PM EDT2025-03-215.115.005.15-0.59-10.35%1024345.64%
AMD250620P001000002024-04-22 10:37AM EDT2025-06-207.006.456.55-0.15-2.10%794,23744.45%
AMD250815P001000002024-04-08 3:40PM EDT2025-08-155.667.357.550.00-116844.34%
AMD251219P001000002024-04-19 12:11PM EDT2025-12-199.609.159.450.00-23,86343.61%
AMD260116P001000002024-04-22 10:24AM EDT2026-01-1610.209.459.75+0.20+2.00%11,48843.27%
AMD260618P001000002024-04-17 1:40PM EDT2026-06-1810.5011.3011.850.00-59142.68%
AMD261218P001000002024-04-19 10:06AM EDT2026-12-1813.0013.0514.550.00-117342.76%