New Zealand markets open in 8 hours 45 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.66-1.67 (-1.00%)
At close: 04:00PM EDT
165.87 +1.21 (+0.73%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001350002024-05-20 2:58PM EDT2024-05-2431.800.000.000.00-224,0240.00%
AMD240531C001350002024-05-20 10:11AM EDT2024-05-3130.920.000.000.00-2330.00%
AMD240607C001350002024-05-21 12:47PM EDT2024-06-0730.800.000.000.00-25150.00%
AMD240614C001350002024-05-17 1:56PM EDT2024-06-1429.480.000.000.00-2250.00%
AMD240621C001350002024-05-21 12:46PM EDT2024-06-2131.300.000.000.00-14,3020.00%
AMD240628C001350002024-05-20 9:45AM EDT2024-06-2834.500.000.000.00-2250.00%
AMD240719C001350002024-05-21 10:04AM EDT2024-07-1931.160.000.000.00-17690.00%
AMD240816C001350002024-05-21 3:41PM EDT2024-08-1634.130.000.000.00-48430.00%
AMD240920C001350002024-05-21 9:47AM EDT2024-09-2035.450.000.000.00-12,3970.00%
AMD241018C001350002024-05-21 3:53PM EDT2024-10-1837.390.000.000.00-11750.00%
AMD241115C001350002024-05-21 9:34AM EDT2024-11-1539.800.000.000.00-22090.00%
AMD241220C001350002024-05-21 9:34AM EDT2024-12-2041.500.000.000.00-21230.00%
AMD250117C001350002024-05-21 2:18PM EDT2025-01-1742.620.000.000.00-46,7330.00%
AMD250321C001350002024-05-21 2:32PM EDT2025-03-2147.050.000.000.00-4630.00%
AMD250620C001350002024-05-21 10:36AM EDT2025-06-2050.000.000.000.00-61,0160.00%
AMD250815C001350002024-05-20 12:46PM EDT2025-08-1554.600.000.000.00-2170.00%
AMD251219C001350002024-05-21 11:19AM EDT2025-12-1956.860.000.000.00-31680.00%
AMD260116C001350002024-05-20 10:31AM EDT2026-01-1657.720.000.000.00-18580.00%
AMD260618C001350002024-05-20 3:10PM EDT2026-06-1863.500.000.000.00-10380.00%
AMD261218C001350002024-05-21 2:46PM EDT2026-12-1867.350.000.000.00-4640.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001350002024-05-21 3:11PM EDT2024-05-240.020.000.000.00-1,7275,22150.00%
AMD240531P001350002024-05-21 3:41PM EDT2024-05-310.060.000.000.00-773,01425.00%
AMD240607P001350002024-05-21 1:48PM EDT2024-06-070.140.000.000.00-251,60825.00%
AMD240614P001350002024-05-21 3:38PM EDT2024-06-140.250.000.000.00-15880112.50%
AMD240621P001350002024-05-21 3:42PM EDT2024-06-210.350.000.000.00-1298,08812.50%
AMD240628P001350002024-05-21 3:59PM EDT2024-06-280.500.000.000.00-3222012.50%
AMD240719P001350002024-05-21 3:53PM EDT2024-07-191.040.000.000.00-6458,92712.50%
AMD240816P001350002024-05-21 3:59PM EDT2024-08-162.470.000.000.00-463,4556.25%
AMD240920P001350002024-05-21 3:02PM EDT2024-09-203.710.000.000.00-406,6726.25%
AMD241018P001350002024-05-21 2:08PM EDT2024-10-184.550.000.000.00-273,1296.25%
AMD241115P001350002024-05-21 9:30AM EDT2024-11-156.150.000.000.00-51,0726.25%
AMD241220P001350002024-05-21 2:36PM EDT2024-12-207.340.000.000.00-681,0106.25%
AMD250117P001350002024-05-21 12:29PM EDT2025-01-178.000.000.000.00-157,7956.25%
AMD250321P001350002024-05-21 3:31PM EDT2025-03-2110.450.000.000.00-61,1646.25%
AMD250620P001350002024-05-20 3:59PM EDT2025-06-2012.200.000.000.00-51,5133.13%
AMD250815P001350002024-05-09 3:18PM EDT2025-08-1517.300.000.000.00-11423.13%
AMD251219P001350002024-05-20 12:37PM EDT2025-12-1916.400.000.000.00-14,8913.13%
AMD260116P001350002024-05-21 1:31PM EDT2026-01-1617.280.000.000.00-141,4793.13%
AMD260618P001350002024-05-06 3:20PM EDT2026-06-1822.780.000.000.00-46463.13%
AMD261218P001350002024-05-20 1:31PM EDT2026-12-1822.360.000.000.00-122553.13%