New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.47+1.85 (+1.14%)
At close: 04:00PM EDT
164.40 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001250002024-05-17 3:20PM EDT2024-05-2439.2739.4039.75-0.14-0.36%374799.80%
AMD240531C001250002024-05-17 11:46AM EDT2024-05-3141.4039.4540.05+1.94+4.92%33279.20%
AMD240607C001250002024-05-16 2:23PM EDT2024-06-0739.6939.4040.250.00-26766.70%
AMD240614C001250002024-05-15 1:50PM EDT2024-06-1434.6439.8040.450.00-12564.94%
AMD240621C001250002024-05-17 3:15PM EDT2024-06-2140.5040.0040.60-2.18-5.11%376,15661.04%
AMD240719C001250002024-05-17 12:11PM EDT2024-07-1942.6040.9041.65+6.48+17.94%847855.24%
AMD240816C001250002024-05-17 11:28AM EDT2024-08-1645.0942.4542.90+3.85+9.34%148954.93%
AMD240920C001250002024-05-17 2:10PM EDT2024-09-2042.8043.9044.50-3.80-8.15%1394053.75%
AMD241018C001250002024-05-16 1:20PM EDT2024-10-1846.7345.1545.600.00-69853.13%
AMD241115C001250002024-05-16 2:09PM EDT2024-11-1546.9046.7047.150.00-36054.06%
AMD241220C001250002024-05-14 2:53PM EDT2024-12-2038.5848.4048.850.00-116854.47%
AMD250117C001250002024-05-17 1:21PM EDT2025-01-1749.6249.2550.35-2.48-4.76%114,91254.40%
AMD250321C001250002024-05-16 10:33AM EDT2025-03-2152.4051.9052.700.00-45454.30%
AMD250620C001250002024-05-17 10:46AM EDT2025-06-2057.3955.4056.75+2.34+4.25%872155.16%
AMD250815C001250002024-04-30 12:23PM EDT2025-08-1556.5057.6059.250.00-101755.93%
AMD251219C001250002024-05-17 9:48AM EDT2025-12-1963.6461.8564.35+2.64+4.33%546656.94%
AMD260116C001250002024-05-17 3:53PM EDT2026-01-1663.9062.5065.10+1.90+3.06%477556.70%
AMD260618C001250002024-05-06 2:45PM EDT2026-06-1859.6567.0069.000.00-13956.52%
AMD261218C001250002024-05-17 1:50PM EDT2026-12-1872.1071.6074.40-0.01-0.01%17957.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001250002024-05-17 2:45PM EDT2024-05-240.020.010.020.00-421,45278.91%
AMD240531P001250002024-05-17 3:01PM EDT2024-05-310.040.020.040.00-7093457.81%
AMD240607P001250002024-05-17 2:16PM EDT2024-06-070.090.060.08-0.01-10.00%171,00951.76%
AMD240614P001250002024-05-17 9:30AM EDT2024-06-140.140.110.140.00-733849.12%
AMD240621P001250002024-05-17 3:59PM EDT2024-06-210.170.160.18-0.04-19.05%44311,86845.51%
AMD240628P001250002024-05-17 12:16PM EDT2024-06-280.230.110.30-0.02-8.00%1114045.17%
AMD240719P001250002024-05-17 2:53PM EDT2024-07-190.580.510.54-0.01-1.69%2297,17741.16%
AMD240816P001250002024-05-17 3:05PM EDT2024-08-161.391.351.40-0.11-7.33%805,16842.74%
AMD240920P001250002024-05-17 3:01PM EDT2024-09-202.252.142.24-0.02-0.88%1294,15841.50%
AMD241018P001250002024-05-17 3:22PM EDT2024-10-182.882.812.90-0.17-5.57%774,43040.75%
AMD241115P001250002024-05-17 2:21PM EDT2024-11-154.203.954.05+0.40+10.53%2341,06342.13%
AMD241220P001250002024-05-17 1:24PM EDT2024-12-204.954.855.00-0.22-4.26%222,02341.80%
AMD250117P001250002024-05-17 11:24AM EDT2025-01-175.275.555.65-0.16-2.95%159,56641.33%
AMD250321P001250002024-05-16 3:15PM EDT2025-03-217.307.207.450.00-81,90141.52%
AMD250620P001250002024-05-17 3:58PM EDT2025-06-209.509.3010.25-0.25-2.56%13,49542.45%
AMD250815P001250002024-05-15 10:50AM EDT2025-08-1511.739.5511.100.00-11,00141.39%
AMD251219P001250002024-05-17 11:47AM EDT2025-12-1913.0112.3013.75-1.54-10.58%2048841.06%
AMD260116P001250002024-05-16 10:28AM EDT2026-01-1613.9013.1514.000.00-51,72740.50%
AMD260618P001250002024-05-09 2:25PM EDT2026-06-1818.5716.0017.650.00-2045641.39%
AMD261218P001250002024-05-17 3:02PM EDT2026-12-1819.0018.4519.70+0.07+0.37%320139.75%