New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.54-1.46 (-0.82%)
At close: 04:00PM EST
175.73 -0.81 (-0.46%)
Pre-market: 04:13AM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001100002024-02-28 3:59PM EST2024-03-0166.610.000.000.00-400.00%
AMD240308C001100002024-02-28 12:04PM EST2024-03-0866.280.000.000.00-300.00%
AMD240315C001100002024-02-27 3:19PM EST2024-03-1568.360.000.000.00-1200.00%
AMD240322C001100002024-02-28 3:59PM EST2024-03-2266.980.000.000.00-100.00%
AMD240328C001100002024-02-23 10:01AM EST2024-03-2869.050.000.000.00-500.00%
AMD240419C001100002024-02-27 10:31AM EST2024-04-1967.440.000.000.00-700.00%
AMD240517C001100002024-02-28 2:42PM EST2024-05-1767.800.000.000.00-500.00%
AMD240621C001100002024-02-28 3:31PM EST2024-06-2169.320.000.000.00-1000.00%
AMD240719C001100002024-02-27 12:22PM EST2024-07-1971.440.000.000.00-200.00%
AMD240816C001100002024-02-27 9:36AM EST2024-08-1669.510.000.000.00-100.00%
AMD240920C001100002024-02-28 2:54PM EST2024-09-2071.580.000.000.00-200.00%
AMD241018C001100002024-02-26 3:42PM EST2024-10-1872.930.000.000.00-200.00%
AMD241115C001100002024-02-28 9:30AM EST2024-11-1573.250.000.000.00-2500.00%
AMD241220C001100002024-02-23 12:28PM EST2024-12-2074.200.000.000.00-300.00%
AMD250117C001100002024-02-27 2:59PM EST2025-01-1777.590.000.000.00-2700.00%
AMD250620C001100002024-02-27 12:21PM EST2025-06-2082.910.000.000.00-200.00%
AMD250815C001100002024-02-23 12:08PM EST2025-08-1582.600.000.000.00-100.00%
AMD251219C001100002024-02-28 12:37PM EST2025-12-1984.700.000.000.00-100.00%
AMD260116C001100002024-02-27 2:33PM EST2026-01-1687.250.000.000.00-100.00%
AMD260618C001100002024-02-28 12:32PM EST2026-06-1888.210.000.000.00-100.00%
AMD261218C001100002024-02-28 12:36PM EST2026-12-1892.650.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001100002024-02-21 3:57PM EST2024-03-010.010.000.000.00-48050.00%
AMD240308P001100002024-02-22 2:54PM EST2024-03-080.010.000.000.00-4050.00%
AMD240315P001100002024-02-28 3:57PM EST2024-03-150.010.000.000.00-6050.00%
AMD240322P001100002024-02-28 9:55AM EST2024-03-220.040.000.000.00-5050.00%
AMD240328P001100002024-02-26 11:01AM EST2024-03-280.070.000.000.00-1025.00%
AMD240405P001100002024-02-23 1:14PM EST2024-04-050.170.000.000.00-1025.00%
AMD240419P001100002024-02-28 11:23AM EST2024-04-190.130.000.000.00-18025.00%
AMD240517P001100002024-02-28 2:36PM EST2024-05-170.440.000.000.00-27025.00%
AMD240621P001100002024-02-28 3:09PM EST2024-06-210.820.000.000.00-6012.50%
AMD240719P001100002024-02-28 1:17PM EST2024-07-191.150.000.000.00-2012.50%
AMD240816P001100002024-02-26 11:09AM EST2024-08-161.700.000.000.00-1012.50%
AMD240920P001100002024-02-28 2:09PM EST2024-09-202.150.000.000.00-3012.50%
AMD241018P001100002024-02-27 12:24PM EST2024-10-182.520.000.000.00-4012.50%
AMD241115P001100002024-02-26 3:18PM EST2024-11-153.340.000.000.00-3012.50%
AMD241220P001100002024-02-28 10:07AM EST2024-12-204.050.000.000.00-1012.50%
AMD250117P001100002024-02-28 3:20PM EST2025-01-174.330.000.000.00-541012.50%
AMD250620P001100002024-02-28 2:40PM EST2025-06-207.250.000.000.00-17506.25%
AMD251219P001100002024-02-26 9:36AM EST2025-12-199.900.000.000.00-206.25%
AMD260116P001100002024-02-26 12:31PM EST2026-01-1610.260.000.000.00-206.25%
AMD260618P001100002024-02-23 3:06PM EST2026-06-1812.150.000.000.00-806.25%
AMD261218P001100002024-02-28 2:41PM EST2026-12-1814.000.000.000.00-306.25%