New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.59+1.72 (+0.97%)
At close: 04:00PM EDT
179.02 -0.57 (-0.32%)
Pre-market: 06:38AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328C001400002024-03-27 3:34PM EDT2024-03-2838.600.000.000.00-700.00%
AMD240405C001400002024-03-27 3:34PM EDT2024-04-0538.750.000.000.00-800.00%
AMD240412C001400002024-03-27 1:45PM EDT2024-04-1238.710.000.000.00-200.00%
AMD240419C001400002024-03-27 12:15PM EDT2024-04-1938.940.000.000.00-1300.00%
AMD240426C001400002024-03-27 12:19PM EDT2024-04-2639.700.000.000.00-300.00%
AMD240503C001400002024-03-25 11:50AM EDT2024-05-0343.650.000.000.00-200.00%
AMD240517C001400002024-03-27 11:04AM EDT2024-05-1739.900.000.000.00-4600.00%
AMD240621C001400002024-03-27 11:45AM EDT2024-06-2142.700.000.000.00-600.00%
AMD240719C001400002024-03-27 3:30PM EDT2024-07-1944.430.000.000.00-1200.00%
AMD240816C001400002024-03-27 11:21AM EDT2024-08-1646.550.000.000.00-200.00%
AMD240920C001400002024-03-26 10:51AM EDT2024-09-2048.000.000.000.00-600.00%
AMD241018C001400002024-03-25 9:30AM EDT2024-10-1845.950.000.000.00-100.00%
AMD241115C001400002024-03-25 11:33AM EDT2024-11-1555.080.000.000.00-100.00%
AMD241220C001400002024-03-27 10:22AM EDT2024-12-2051.620.000.000.00-800.00%
AMD250117C001400002024-03-27 2:16PM EDT2025-01-1755.000.000.000.00-400.00%
AMD250620C001400002024-03-27 10:22AM EDT2025-06-2059.170.000.000.00-400.00%
AMD250815C001400002024-03-19 9:53AM EDT2025-08-1567.300.000.000.00-100.00%
AMD251219C001400002024-03-27 1:47PM EDT2025-12-1967.980.000.000.00-100.00%
AMD260116C001400002024-03-26 3:42PM EDT2026-01-1669.300.000.000.00-1100.00%
AMD260618C001400002024-03-22 10:41AM EDT2026-06-1872.120.000.000.00-100.00%
AMD261218C001400002024-03-26 1:18PM EDT2026-12-1880.320.000.000.00-100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328P001400002024-03-27 1:38PM EDT2024-03-280.010.000.000.00-3050.00%
AMD240405P001400002024-03-27 3:35PM EDT2024-04-050.030.000.000.00-98025.00%
AMD240412P001400002024-03-27 2:29PM EDT2024-04-120.070.000.000.00-28025.00%
AMD240419P001400002024-03-27 3:14PM EDT2024-04-190.190.000.000.00-278025.00%
AMD240426P001400002024-03-27 2:24PM EDT2024-04-260.360.000.000.00-45025.00%
AMD240503P001400002024-03-27 3:58PM EDT2024-05-030.840.000.000.00-36012.50%
AMD240517P001400002024-03-27 3:56PM EDT2024-05-171.380.000.000.00-96012.50%
AMD240621P001400002024-03-27 3:52PM EDT2024-06-212.660.000.000.00-102012.50%
AMD240719P001400002024-03-27 12:48PM EDT2024-07-193.850.000.000.00-4012.50%
AMD240816P001400002024-03-27 1:00PM EDT2024-08-165.350.000.000.00-1006.25%
AMD240920P001400002024-03-27 1:57PM EDT2024-09-206.450.000.000.00-506.25%
AMD241018P001400002024-03-27 12:33PM EDT2024-10-187.400.000.000.00-106.25%
AMD241115P001400002024-03-27 10:18AM EDT2024-11-159.300.000.000.00-106.25%
AMD241220P001400002024-03-27 3:39PM EDT2024-12-209.500.000.000.00-506.25%
AMD250117P001400002024-03-27 3:39PM EDT2025-01-1710.200.000.000.00-14506.25%
AMD250321P001400002024-03-27 12:55PM EDT2025-03-2112.350.000.000.00---6.25%
AMD250620P001400002024-03-27 12:20PM EDT2025-06-2014.550.000.000.00-306.25%
AMD250815P001400002024-03-25 10:26AM EDT2025-08-1516.500.000.000.00-103.13%
AMD251219P001400002024-03-22 10:30AM EDT2025-12-1919.310.000.000.00-1503.13%
AMD260116P001400002024-03-25 10:48AM EDT2026-01-1619.450.000.000.00-35003.13%
AMD260618P001400002024-03-26 11:57AM EDT2026-06-1821.370.000.000.00-303.13%
AMD261218P001400002024-03-27 2:02PM EDT2026-12-1824.800.000.000.00-203.13%