New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.92-8.16 (-5.26%)
As of 03:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C001150002024-04-19 3:03PM EDT2024-04-1930.7530.9031.05-9.23-23.09%683,0220.00%
AMD240426C001150002024-04-19 2:58PM EDT2024-04-2631.2231.1031.65-14.04-31.02%2150.00%
AMD240503C001150002024-04-19 2:52PM EDT2024-05-0332.6931.4031.90-7.53-18.72%15300.00%
AMD240510C001150002024-04-19 1:53PM EDT2024-05-1035.6531.8532.45-11.50-24.39%7154.49%
AMD240517C001150002024-04-19 2:26PM EDT2024-05-1733.8032.3032.70-7.10-17.36%512657.03%
AMD240524C001150002024-04-12 12:56PM EDT2024-05-2448.8532.4533.350.00-1558.03%
AMD240621C001150002024-04-19 3:25PM EDT2024-06-2134.1433.9534.25-9.09-21.03%1810,61954.85%
AMD240719C001150002024-04-18 12:53PM EDT2024-07-1935.7535.1535.45-7.80-17.91%1443053.31%
AMD240816C001150002024-04-19 3:14PM EDT2024-08-1637.4536.8537.30-7.47-16.63%5114755.26%
AMD240920C001150002024-04-19 10:37AM EDT2024-09-2042.4038.7038.95-3.00-6.61%11598755.44%
AMD241018C001150002024-04-17 1:37PM EDT2024-10-1842.3239.5540.25-7.18-14.51%63254.72%
AMD241115C001150002024-04-18 1:38PM EDT2024-11-1548.3541.2541.800.00-31956.01%
AMD241220C001150002024-04-19 2:05PM EDT2024-12-2044.7642.5043.15-13.53-23.21%12755.52%
AMD250117C001150002024-04-19 11:24AM EDT2025-01-1746.9643.8044.20-4.73-9.15%1522,74355.68%
AMD250321C001150002024-04-17 11:12AM EDT2025-03-2158.9044.8047.350.00-17255.05%
AMD250620C001150002024-04-19 10:30AM EDT2025-06-2051.9048.8051.50-5.90-10.21%257557.13%
AMD250815C001150002024-04-12 12:58PM EDT2025-08-1564.9049.8052.550.00-51355.67%
AMD251219C001150002024-04-19 12:42PM EDT2025-12-1957.0054.6055.80-10.10-15.05%169356.37%
AMD260116C001150002024-04-19 3:00PM EDT2026-01-1656.0056.0056.50-7.11-11.27%1833256.85%
AMD260618C001150002024-04-17 12:54PM EDT2026-06-1868.0958.1560.700.00-24555.77%
AMD261218C001150002024-04-19 11:19AM EDT2026-12-1867.3363.6065.75-4.13-5.78%210257.36%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P001150002024-04-18 3:48PM EDT2024-04-190.010.000.010.00-53,577156.25%
AMD240426P001150002024-04-19 3:36PM EDT2024-04-260.060.050.06+0.04+200.00%37186972.66%
AMD240503P001150002024-04-19 3:36PM EDT2024-05-030.420.410.43+0.25+147.06%14223074.07%
AMD240510P001150002024-04-19 3:22PM EDT2024-05-100.580.570.60+0.33+132.00%5116565.63%
AMD240517P001150002024-04-19 3:35PM EDT2024-05-170.790.770.80+0.43+119.44%3541,00661.21%
AMD240524P001150002024-04-19 3:23PM EDT2024-05-241.071.081.12+0.69+181.58%55959.84%
AMD240621P001150002024-04-19 3:34PM EDT2024-06-211.851.861.90+0.76+69.72%2678,90552.34%
AMD240719P001150002024-04-19 3:20PM EDT2024-07-192.642.672.71+0.97+58.08%21796249.24%
AMD240816P001150002024-04-19 2:49PM EDT2024-08-163.953.853.95+1.23+45.22%5491,34649.56%
AMD240920P001150002024-04-19 2:48PM EDT2024-09-205.004.854.95+1.60+47.06%341,93947.80%
AMD241018P001150002024-04-19 2:51PM EDT2024-10-185.705.605.75+1.30+29.55%8821146.95%
AMD241115P001150002024-04-19 3:13PM EDT2024-11-156.796.806.90+1.37+25.28%763647.52%
AMD241220P001150002024-04-19 3:31PM EDT2024-12-207.607.607.70+1.85+32.17%251346.39%
AMD250117P001150002024-04-19 3:06PM EDT2025-01-178.658.258.40+1.95+29.10%6065,72045.89%
AMD250321P001150002024-04-19 3:37PM EDT2025-03-219.789.709.90+1.63+20.00%153845.05%
AMD250620P001150002024-04-19 3:40PM EDT2025-06-2011.4610.7511.70+1.71+17.54%2322,32443.78%
AMD250815P001150002024-04-12 9:51AM EDT2025-08-1510.4311.9013.60+0.28+2.76%110244.88%
AMD251219P001150002024-04-17 3:04PM EDT2025-12-1914.4214.4515.30+1.17+8.83%202,75142.90%
AMD260116P001150002024-04-19 12:45PM EDT2026-01-1614.9515.2516.60+1.40+10.33%241444.12%
AMD260618P001150002024-04-17 12:54PM EDT2026-06-1814.8917.0018.000.00-1341.71%
AMD261218P001150002024-04-09 1:29PM EDT2026-12-1819.2019.6520.40+2.90+17.79%15640.80%