New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.85+1.84 (+1.51%)
At close: 04:00PM EST
124.01 +0.16 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231201C001400002023-11-29 1:11PM EST2023-12-010.010.000.000.00-23050.00%
AMD231208C001400002023-11-29 2:36PM EST2023-12-080.100.000.000.00-125012.50%
AMD231215C001400002023-11-29 3:43PM EST2023-12-150.230.000.000.00-224012.50%
AMD231222C001400002023-11-29 3:18PM EST2023-12-220.430.000.000.00-37012.50%
AMD231229C001400002023-11-29 3:05PM EST2023-12-290.690.000.000.00-176012.50%
AMD240105C001400002023-11-29 3:56PM EST2024-01-050.940.000.000.00-1406.25%
AMD240119C001400002023-11-29 3:55PM EST2024-01-191.600.000.000.00-1,61006.25%
AMD240216C001400002023-11-29 3:59PM EST2024-02-163.800.000.000.00-29606.25%
AMD240315C001400002023-11-29 3:57PM EST2024-03-155.200.000.000.00-23906.25%
AMD240419C001400002023-11-29 1:48PM EST2024-04-197.300.000.000.00-16703.13%
AMD240621C001400002023-11-29 2:32PM EST2024-06-2110.400.000.000.00-4003.13%
AMD240719C001400002023-11-29 3:28PM EST2024-07-1911.350.000.000.00-3703.13%
AMD240920C001400002023-11-29 3:45PM EST2024-09-2014.350.000.000.00-5103.13%
AMD250117C001400002023-11-29 2:56PM EST2025-01-1719.250.000.000.00-1903.13%
AMD250620C001400002023-11-29 2:50PM EST2025-06-2023.980.000.000.00-201.56%
AMD251219C001400002023-11-29 3:27PM EST2025-12-1928.500.000.000.00-1501.56%
AMD260116C001400002023-11-29 11:42AM EST2026-01-1629.660.000.000.00-201.56%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231201P001400002023-11-27 9:47AM EST2023-12-0117.100.000.000.00-500.00%
AMD231208P001400002023-11-29 3:00PM EST2023-12-0815.920.000.000.00-1200.00%
AMD231215P001400002023-11-29 11:21AM EST2023-12-1515.600.000.000.00-700.00%
AMD231222P001400002023-11-29 2:36PM EST2023-12-2216.050.000.000.00-18000.00%
AMD231229P001400002023-11-28 11:03AM EST2023-12-2918.100.000.000.00-1000.00%
AMD240119P001400002023-11-29 3:55PM EST2024-01-1917.000.000.000.00-1700.00%
AMD240216P001400002023-11-21 10:21AM EST2024-02-1622.990.000.000.00-500.00%
AMD240315P001400002023-11-29 10:11AM EST2024-03-1519.020.000.000.00-500.00%
AMD240419P001400002023-11-29 11:32AM EST2024-04-1920.370.000.000.00-100.00%
AMD240621P001400002023-11-29 3:05PM EST2024-06-2122.490.000.000.00-1600.00%
AMD240719P001400002023-11-29 10:57AM EST2024-07-1922.450.000.000.00-100.00%
AMD240920P001400002023-11-27 9:37AM EST2024-09-2026.300.000.000.00-500.00%
AMD250117P001400002023-11-29 11:56AM EST2025-01-1727.900.000.000.00-3800.00%
AMD250620P001400002023-11-24 12:56PM EST2025-06-2032.180.000.000.00-300.00%
AMD251219P001400002023-11-27 11:31AM EST2025-12-1934.500.000.000.00-100.00%
AMD260116P001400002023-11-28 12:35PM EST2026-01-1634.870.000.000.00-100.00%