New Zealand markets open in 7 hours 58 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.92+1.40 (+0.85%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001550002024-05-23 9:46AM EDT2024-05-2417.6817.7018.00+6.49+58.00%788,487228.76%
AMD240531C001550002024-05-23 9:46AM EDT2024-05-3118.0017.8018.10+6.60+57.89%442,012108.92%
AMD240607C001550002024-05-23 9:42AM EDT2024-06-0717.3017.6518.20+4.30+33.08%221,14281.49%
AMD240614C001550002024-05-23 9:31AM EDT2024-06-1417.3519.0019.55+3.75+27.57%31,08977.11%
AMD240621C001550002024-05-23 9:47AM EDT2024-06-2120.1019.7019.95+5.72+39.78%8311,15370.74%
AMD240628C001550002024-05-23 9:45AM EDT2024-06-2820.0019.7020.80+4.68+30.55%216365.93%
AMD240719C001550002024-05-23 9:44AM EDT2024-07-1921.1121.3521.90+4.21+24.91%388,73158.37%
AMD240816C001550002024-05-23 9:34AM EDT2024-08-1625.0024.9025.25+4.74+23.40%183,10159.58%
AMD240920C001550002024-05-23 9:39AM EDT2024-09-2027.1127.6028.00+4.11+17.87%21,44657.90%
AMD241018C001550002024-05-23 9:36AM EDT2024-10-1829.2729.3029.85+4.62+18.74%1766956.68%
AMD241115C001550002024-05-22 2:55PM EDT2024-11-1527.0532.2032.750.00-1337458.73%
AMD241220C001550002024-05-22 10:46AM EDT2024-12-2031.9534.1534.600.00-22,76057.70%
AMD250117C001550002024-05-23 9:44AM EDT2025-01-1735.5036.1036.65+4.05+12.88%12,74758.23%
AMD250321C001550002024-05-22 1:58PM EDT2025-03-2135.0038.7541.150.00-347558.20%
AMD250620C001550002024-05-22 12:13PM EDT2025-06-2041.2442.9545.300.00-252757.61%
AMD250815C001550002024-05-22 10:29AM EDT2025-08-1544.1146.5047.700.00-14458.32%
AMD251219C001550002024-05-17 9:34AM EDT2025-12-1948.2050.3053.500.00-125157.90%
AMD260116C001550002024-05-23 9:30AM EDT2026-01-1651.8752.0054.35+2.87+5.86%162258.20%
AMD260618C001550002024-05-17 12:07PM EDT2026-06-1854.7158.1061.050.00-17959.52%
AMD261218C001550002024-05-23 9:35AM EDT2026-12-1863.1562.8065.65+4.10+6.94%1236858.43%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001550002024-05-23 9:46AM EDT2024-05-240.020.020.03-0.62-96.88%2,00812,08846.48%
AMD240531P001550002024-05-23 9:46AM EDT2024-05-310.190.200.21-1.07-84.92%4282,84830.76%
AMD240607P001550002024-05-23 9:44AM EDT2024-06-070.690.560.60-1.64-70.39%862,40830.18%
AMD240614P001550002024-05-23 9:45AM EDT2024-06-141.061.121.17-1.76-61.97%621,29231.30%
AMD240621P001550002024-05-23 9:46AM EDT2024-06-211.421.431.48-1.82-55.49%6439,15129.94%
AMD240628P001550002024-05-23 9:37AM EDT2024-06-282.142.002.22-1.78-45.41%1627231.93%
AMD240719P001550002024-05-23 9:45AM EDT2024-07-193.173.153.25-2.28-41.83%1517,29430.54%
AMD240816P001550002024-05-23 9:37AM EDT2024-08-165.955.806.35-2.19-26.90%23,36936.42%
AMD240920P001550002024-05-23 9:45AM EDT2024-09-207.627.607.75-2.65-24.79%194,53034.82%
AMD241018P001550002024-05-22 2:15PM EDT2024-10-1811.208.758.950.00-1151,04134.51%
AMD241115P001550002024-05-22 11:41AM EDT2024-11-1512.1510.7510.900.00-2159036.28%
AMD241220P001550002024-05-23 9:30AM EDT2024-12-2012.8512.1512.30-1.99-13.41%161,61836.16%
AMD250117P001550002024-05-23 9:43AM EDT2025-01-1713.6013.0513.40-2.25-14.20%242,93336.19%
AMD250321P001550002024-05-22 10:14AM EDT2025-03-2117.7014.5517.200.00-2536338.98%
AMD250620P001550002024-05-23 9:36AM EDT2025-06-2019.0017.9519.65-2.50-11.63%489638.00%
AMD250815P001550002024-05-23 9:32AM EDT2025-08-1521.0020.2021.55-0.94-4.28%779238.32%
AMD251219P001550002024-05-20 1:14PM EDT2025-12-1924.1523.1524.65-0.65-2.62%159937.88%
AMD260116P001550002024-05-16 2:05PM EDT2026-01-1626.8022.9525.400.00-2773737.94%
AMD260618P001550002024-05-20 3:51PM EDT2026-06-1829.3025.9529.250.00-121438.25%
AMD261218P001550002024-05-22 9:52AM EDT2026-12-1831.2528.9531.850.00-27136.98%