New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.00+1.99 (+1.13%)
At close: 04:00PM EST
178.09 +0.09 (+0.05%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001050002024-02-26 9:51AM EST2024-03-0169.950.000.000.00-1000.00%
AMD240308C001050002024-02-26 9:54AM EST2024-03-0871.010.000.000.00-1000.00%
AMD240315C001050002024-02-26 9:34AM EST2024-03-1573.800.000.000.00-100.00%
AMD240322C001050002024-02-27 9:41AM EST2024-03-2267.900.000.000.00-100.00%
AMD240328C001050002024-02-23 9:58AM EST2024-03-2874.460.000.000.00-100.00%
AMD240419C001050002024-02-26 3:42PM EST2024-04-1972.480.000.000.00-200.00%
AMD240517C001050002024-02-22 12:46PM EST2024-05-1779.560.000.000.00-100.00%
AMD240621C001050002024-02-27 1:40PM EST2024-06-2174.750.000.000.00-300.00%
AMD240719C001050002024-02-16 12:07PM EST2024-07-1974.720.000.000.00-100.00%
AMD240816C001050002024-02-16 12:07PM EST2024-08-1675.540.000.000.00-100.00%
AMD240920C001050002024-02-26 10:17AM EST2024-09-2076.700.000.000.00-100.00%
AMD241018C001050002024-02-23 9:45AM EST2024-10-1882.100.000.000.00-100.00%
AMD241115C001050002024-02-26 11:42AM EST2024-11-1578.8579.2080.000.00-4464.89%
AMD241220C001050002024-02-21 9:30AM EST2024-12-2066.640.000.000.00-400.00%
AMD250117C001050002024-02-27 1:40PM EST2025-01-1780.960.000.000.00-4500.00%
AMD250620C001050002024-02-23 12:28PM EST2025-06-2083.900.000.000.00-100.00%
AMD250815C001050002024-02-23 10:45AM EST2025-08-1586.800.000.000.00-100.00%
AMD251219C001050002024-02-26 2:13PM EST2025-12-1988.920.000.000.00-3200.00%
AMD260116C001050002024-02-26 10:43AM EST2026-01-1689.880.000.000.00-1100.00%
AMD260618C001050002024-02-27 10:04AM EST2026-06-1892.250.000.000.00-100.00%
AMD261218C001050002024-02-27 10:04AM EST2026-12-1895.250.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001050002024-02-21 3:51PM EST2024-03-010.010.000.000.00-3050.00%
AMD240308P001050002024-02-20 2:57PM EST2024-03-080.040.000.000.00-2050.00%
AMD240315P001050002024-02-27 12:38PM EST2024-03-150.010.000.000.00-2,001050.00%
AMD240322P001050002024-02-22 9:34AM EST2024-03-220.040.000.000.00-1050.00%
AMD240328P001050002024-02-23 10:24AM EST2024-03-280.050.000.000.00-2050.00%
AMD240419P001050002024-02-27 3:53PM EST2024-04-190.100.000.000.00-509025.00%
AMD240517P001050002024-02-27 9:42AM EST2024-05-170.360.000.000.00-1025.00%
AMD240621P001050002024-02-27 12:48PM EST2024-06-210.610.000.000.00-7025.00%
AMD240719P001050002024-02-26 3:31PM EST2024-07-190.910.000.000.00-4012.50%
AMD240816P001050002024-02-26 10:07AM EST2024-08-161.340.000.000.00-1012.50%
AMD240920P001050002024-02-27 10:55AM EST2024-09-201.710.000.000.00-3012.50%
AMD241018P001050002024-02-23 9:51AM EST2024-10-182.100.000.000.00-2012.50%
AMD241115P001050002024-02-23 12:38PM EST2024-11-152.910.000.000.00-1012.50%
AMD241220P001050002024-02-23 12:11PM EST2024-12-203.400.000.000.00-16012.50%
AMD250117P001050002024-02-27 3:00PM EST2025-01-173.550.000.000.00-32012.50%
AMD250620P001050002024-02-26 2:32PM EST2025-06-206.160.000.000.00-487012.50%
AMD251219P001050002024-02-26 9:36AM EST2025-12-198.680.000.000.00-106.25%
AMD260116P001050002024-02-26 2:13PM EST2026-01-169.030.000.000.00-106.25%
AMD260618P001050002024-02-27 1:39PM EST2026-06-1810.480.000.000.00-2506.25%
AMD261218P001050002024-02-23 2:17PM EST2026-12-1812.450.000.000.00-106.25%