New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C001200002024-04-19 2:58PM EDT2024-04-2626.2726.0527.50-9.93-27.43%283280.47%
AMD240503C001200002024-04-19 3:55PM EDT2024-05-0327.5827.2028.65-7.42-21.20%216289.45%
AMD240510C001200002024-04-17 12:12PM EDT2024-05-1027.6027.6529.05-11.25-28.96%1578.66%
AMD240517C001200002024-04-19 3:43PM EDT2024-05-1727.8628.0528.75-8.04-22.40%4239868.34%
AMD240524C001200002024-04-19 2:37PM EDT2024-05-2429.0028.7029.85-14.85-33.87%10269.92%
AMD240621C001200002024-04-19 3:58PM EDT2024-06-2130.4630.2530.85-7.26-19.25%145,18060.36%
AMD240719C001200002024-04-19 2:05PM EDT2024-07-1931.0031.6532.25-9.25-22.98%737757.24%
AMD240816C001200002024-04-18 12:03PM EDT2024-08-1642.0033.5034.300.00-64758.11%
AMD240920C001200002024-04-19 3:56PM EDT2024-09-2035.7635.2035.95-6.59-15.56%81,23756.89%
AMD241018C001200002024-04-19 12:52PM EDT2024-10-1836.7036.6537.40-8.00-17.90%186756.84%
AMD241115C001200002024-04-19 11:48AM EDT2024-11-1540.8638.2039.15-3.64-8.18%37257.62%
AMD241220C001200002024-04-19 1:39PM EDT2024-12-2042.2039.5540.60-5.30-11.16%12736456.99%
AMD250117C001200002024-04-19 3:29PM EDT2025-01-1741.4040.9541.60-6.53-13.62%307,84756.93%
AMD250321C001200002024-04-19 1:40PM EDT2025-03-2145.8043.6545.10-5.54-10.79%107458.11%
AMD250620C001200002024-04-19 1:49PM EDT2025-06-2049.5046.8048.25-12.30-19.90%1970557.62%
AMD250815C001200002024-04-17 2:25PM EDT2025-08-1556.6246.5050.400.00-206355.85%
AMD251219C001200002024-04-19 3:45PM EDT2025-12-1953.8051.0054.35-6.20-10.33%2761856.57%
AMD260116C001200002024-04-19 3:15PM EDT2026-01-1653.5552.8055.25-8.53-13.74%1659657.46%
AMD260618C001200002024-04-19 3:45PM EDT2026-06-1857.9057.8559.75-11.10-16.09%124058.46%
AMD261218C001200002024-04-19 3:59PM EDT2026-12-1863.5460.0064.55-7.46-10.51%426457.23%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426P001200002024-04-19 3:57PM EDT2024-04-260.090.080.09+0.06+200.00%7772,23275.00%
AMD240503P001200002024-04-19 3:59PM EDT2024-05-030.640.610.72+0.35+120.69%50424675.05%
AMD240510P001200002024-04-19 3:42PM EDT2024-05-100.900.860.91+0.47+109.30%13162065.04%
AMD240517P001200002024-04-19 3:55PM EDT2024-05-171.161.161.19+0.59+103.51%5263,43560.47%
AMD240524P001200002024-04-19 3:56PM EDT2024-05-241.581.561.62+0.76+92.68%6438358.98%
AMD240531P001200002024-04-19 3:56PM EDT2024-05-311.821.662.10+0.80+78.43%12418356.67%
AMD240621P001200002024-04-19 3:57PM EDT2024-06-212.532.542.60+1.00+65.36%63117,96151.32%
AMD240719P001200002024-04-19 3:56PM EDT2024-07-193.513.503.60+1.14+48.10%2963,42148.45%
AMD240816P001200002024-04-19 2:59PM EDT2024-08-164.904.905.00+1.35+38.03%58389648.66%
AMD240920P001200002024-04-19 3:58PM EDT2024-09-206.066.056.15+1.61+36.18%6839,22347.04%
AMD241018P001200002024-04-19 2:57PM EDT2024-10-187.106.857.00+1.95+37.86%482,38746.08%
AMD241115P001200002024-04-19 2:49PM EDT2024-11-158.298.058.25+1.79+27.54%521,49246.66%
AMD241220P001200002024-04-19 3:43PM EDT2024-12-209.229.009.40+2.17+30.78%181,58446.33%
AMD250117P001200002024-04-19 3:54PM EDT2025-01-179.759.709.85+1.69+20.97%1,21014,65845.03%
AMD250321P001200002024-04-19 2:01PM EDT2025-03-2110.8011.2011.55+2.05+23.43%32266844.44%
AMD250620P001200002024-04-19 3:20PM EDT2025-06-2013.4511.6013.80+1.95+16.96%2242,08943.87%
AMD250815P001200002024-04-05 3:02PM EDT2025-08-1510.9014.1514.800.00-121643.09%
AMD251219P001200002024-04-19 12:27PM EDT2025-12-1916.4016.6017.25+1.40+9.33%261,86842.37%
AMD260116P001200002024-04-19 12:50PM EDT2026-01-1616.9017.1517.45+1.09+6.89%53,56841.74%
AMD260618P001200002024-04-18 12:25PM EDT2026-06-1817.2919.1020.300.00-41441.54%
AMD261218P001200002024-04-19 2:13PM EDT2026-12-1821.7521.0522.85+3.90+21.85%46140.69%