New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.28-7.22 (-4.23%)
At close: 04:00PM EDT
164.14 +0.86 (+0.53%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C001400002024-04-12 3:50PM EDT2024-04-1924.200.000.000.00-3653,3140.00%
AMD240426C001400002024-04-12 3:52PM EDT2024-04-2624.500.000.000.00-400.00%
AMD240503C001400002024-04-12 3:58PM EDT2024-05-0325.110.000.000.00-3100.00%
AMD240510C001400002024-04-12 10:52AM EDT2024-05-1026.000.000.000.00-900.00%
AMD240517C001400002024-04-12 3:48PM EDT2024-05-1726.690.000.000.00-3,05900.00%
AMD240524C001400002024-04-12 1:09PM EDT2024-05-2426.700.000.000.00-1400.00%
AMD240531C001400002024-04-12 1:09PM EDT2024-05-3127.140.000.000.00-550.00%
AMD240621C001400002024-04-12 1:32PM EDT2024-06-2128.700.000.000.00-103,6190.00%
AMD240719C001400002024-04-12 1:09PM EDT2024-07-1930.700.000.000.00-600.00%
AMD240816C001400002024-04-12 3:39PM EDT2024-08-1632.870.000.000.00-100.00%
AMD240920C001400002024-04-12 3:42PM EDT2024-09-2035.440.000.000.00-4500.00%
AMD241018C001400002024-04-08 9:47AM EDT2024-10-1840.900.000.000.00-100.00%
AMD241115C001400002024-04-12 3:50PM EDT2024-11-1539.490.000.000.00-600.00%
AMD241220C001400002024-04-12 12:20PM EDT2024-12-2040.950.000.000.00-500.00%
AMD250117C001400002024-04-12 3:10PM EDT2025-01-1741.500.000.000.00-1800.00%
AMD250321C001400002024-04-12 1:30PM EDT2025-03-2145.550.000.000.00-100.00%
AMD250620C001400002024-04-12 2:38PM EDT2025-06-2048.450.000.000.00-1500.00%
AMD250815C001400002024-04-12 1:44PM EDT2025-08-1551.250.000.000.00-100.00%
AMD251219C001400002024-04-11 2:53PM EDT2025-12-1960.500.000.000.00-100.00%
AMD260116C001400002024-04-11 3:00PM EDT2026-01-1661.800.000.000.00-200.00%
AMD260618C001400002024-04-12 12:58PM EDT2026-06-1861.000.000.000.00-600.00%
AMD261218C001400002024-04-12 1:18PM EDT2026-12-1866.240.000.000.00-1700.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P001400002024-04-12 3:59PM EDT2024-04-190.130.000.000.00-2,1338,40525.00%
AMD240426P001400002024-04-12 3:51PM EDT2024-04-260.370.000.000.00-570025.00%
AMD240503P001400002024-04-12 3:57PM EDT2024-05-031.260.000.000.00-24569312.50%
AMD240510P001400002024-04-12 3:12PM EDT2024-05-101.950.000.000.00-1,328012.50%
AMD240517P001400002024-04-12 3:59PM EDT2024-05-172.190.000.000.00-4,6106,80112.50%
AMD240524P001400002024-04-12 3:51PM EDT2024-05-242.780.000.000.00-75012.50%
AMD240531P001400002024-04-12 3:05PM EDT2024-05-313.340.000.000.00-282812.50%
AMD240621P001400002024-04-12 3:58PM EDT2024-06-214.100.000.000.00-4797,4146.25%
AMD240719P001400002024-04-12 3:53PM EDT2024-07-195.250.000.000.00-2133,5816.25%
AMD240816P001400002024-04-12 12:42PM EDT2024-08-167.290.000.000.00-2406.25%
AMD240920P001400002024-04-12 3:32PM EDT2024-09-208.650.000.000.00-1266,9326.25%
AMD241018P001400002024-04-12 3:21PM EDT2024-10-189.720.000.000.00-34806.25%
AMD241115P001400002024-04-12 2:47PM EDT2024-11-1511.420.000.000.00-103.13%
AMD241220P001400002024-04-12 3:19PM EDT2024-12-2012.400.000.000.00-691,4313.13%
AMD250117P001400002024-04-12 3:34PM EDT2025-01-1713.150.000.000.00-4503.13%
AMD250321P001400002024-04-12 3:40PM EDT2025-03-2115.000.000.000.00-1803.13%
AMD250620P001400002024-04-12 12:37PM EDT2025-06-2017.350.000.000.00-1303.13%
AMD250815P001400002024-04-10 2:44PM EDT2025-08-1518.100.000.000.00-103.13%
AMD251219P001400002024-04-12 9:52AM EDT2025-12-1921.650.000.000.00-384133.13%
AMD260116P001400002024-04-12 10:13AM EDT2026-01-1621.800.000.000.00-2722,8913.13%
AMD260618P001400002024-04-04 2:46PM EDT2026-06-1823.200.000.000.00-11213.13%
AMD261218P001400002024-04-04 3:38PM EDT2026-12-1826.740.000.000.00-18571.56%