New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
175.85 -0.67 (-0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001300002024-02-23 3:14PM EST2024-03-0146.6845.5547.10-3.83-7.58%859133.98%
AMD240308C001300002024-02-23 1:26PM EST2024-03-0846.5845.9047.30-6.87-12.85%753668.56%
AMD240315C001300002024-02-23 3:24PM EST2024-03-1546.9045.8548.30-5.85-11.09%394,75376.66%
AMD240322C001300002024-02-23 3:30PM EST2024-03-2246.4945.6548.05-6.18-11.73%35860.16%
AMD240328C001300002024-02-23 12:48PM EST2024-03-2846.4446.2548.80+1.94+4.36%284768.48%
AMD240419C001300002024-02-23 3:24PM EST2024-04-1948.1547.4048.65-6.38-11.70%152,78658.95%
AMD240517C001300002024-02-23 9:59AM EST2024-05-1751.3549.7550.10-4.48-8.02%817161.24%
AMD240621C001300002024-02-23 12:42PM EST2024-06-2150.2151.4051.65-7.19-12.53%67,09858.98%
AMD240719C001300002024-02-23 11:18AM EST2024-07-1951.4052.3052.85-5.90-10.30%553257.14%
AMD240816C001300002024-02-23 10:41AM EST2024-08-1655.2553.2054.40-3.45-5.88%23756.51%
AMD240920C001300002024-02-23 1:53PM EST2024-09-2055.9455.2056.00-6.26-10.06%91,77456.88%
AMD241018C001300002024-02-23 11:32AM EST2024-10-1856.5056.1557.25-6.56-10.40%4756.36%
AMD241115C001300002024-02-22 10:03AM EST2024-11-1558.4458.3058.900.00-32757.97%
AMD241220C001300002024-02-21 3:02PM EST2024-12-2049.4059.8060.400.00-15857.87%
AMD250117C001300002024-02-23 2:23PM EST2025-01-1761.6061.0061.60-4.52-6.84%67,51657.90%
AMD250620C001300002024-02-23 3:09PM EST2025-06-2067.2567.0067.75-5.27-7.27%142458.18%
AMD250815C001300002024-02-13 3:18PM EST2025-08-1563.4668.3070.000.00--557.91%
AMD251219C001300002024-02-23 10:20AM EST2025-12-1974.1572.9574.05-5.38-6.76%365358.35%
AMD260116C001300002024-02-23 11:51AM EST2026-01-1673.6673.9574.80-1.94-2.57%424658.39%
AMD260618C001300002024-02-22 9:32AM EST2026-06-1875.8177.5079.450.00-1158.04%
AMD261218C001300002024-02-22 11:25AM EST2026-12-1887.9180.5085.350.00-3757.79%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001300002024-02-23 3:38PM EST2024-03-010.010.000.010.00-4480171.88%
AMD240308P001300002024-02-23 3:21PM EST2024-03-080.030.030.04-0.01-25.00%1075162.11%
AMD240315P001300002024-02-23 3:55PM EST2024-03-150.080.080.09-0.01-11.11%2186,40456.45%
AMD240322P001300002024-02-23 1:15PM EST2024-03-220.190.160.19+0.06+46.15%2021354.25%
AMD240328P001300002024-02-23 3:09PM EST2024-03-280.250.240.26+0.06+31.58%33232752.10%
AMD240419P001300002024-02-23 3:39PM EST2024-04-190.620.610.65+0.12+24.00%3226,83448.49%
AMD240517P001300002024-02-23 3:01PM EST2024-05-171.581.581.61+0.27+20.61%2262,03549.01%
AMD240621P001300002024-02-23 3:27PM EST2024-06-212.612.542.60+0.46+21.40%624,73247.22%
AMD240719P001300002024-02-23 3:06PM EST2024-07-193.253.203.30+0.56+20.82%231,86745.83%
AMD240816P001300002024-02-23 3:55PM EST2024-08-164.254.204.35+0.50+13.33%919746.20%
AMD240920P001300002024-02-23 12:05PM EST2024-09-205.325.155.30+0.72+15.65%474,88945.39%
AMD241018P001300002024-02-23 9:30AM EST2024-10-185.355.956.05+0.05+0.94%1344.91%
AMD241115P001300002024-02-23 9:30AM EST2024-11-156.407.057.20+0.05+0.79%18445.64%
AMD241220P001300002024-02-23 3:40PM EST2024-12-208.057.908.10+0.70+9.52%452145.15%
AMD250117P001300002024-02-23 2:00PM EST2025-01-178.758.658.80+0.65+8.02%587,02244.82%
AMD250620P001300002024-02-23 3:55PM EST2025-06-2012.5012.3512.65+0.68+5.75%1082,72744.06%
AMD250815P001300002024-02-20 9:30AM EST2025-08-1514.7013.5513.950.00-141543.89%
AMD251219P001300002024-02-22 10:48AM EST2025-12-1916.6515.4016.250.00-258342.93%
AMD260116P001300002024-02-23 2:53PM EST2026-01-1616.4516.2516.70+0.67+4.25%111,84342.70%
AMD260618P001300002024-02-20 11:49AM EST2026-06-1821.8518.3019.200.00-152541.87%
AMD261218P001300002024-02-23 3:12PM EST2026-12-1821.0018.5023.50+1.10+5.53%5942.94%