New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.82+2.24 (+1.24%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328C001550002024-03-27 11:39AM EDT2024-03-2822.6026.2527.250.00-1951194.14%
AMD240405C001550002024-03-27 12:40PM EDT2024-04-0523.4526.8027.950.00-112668.56%
AMD240412C001550002024-03-26 10:39AM EDT2024-04-1223.7127.2028.750.00-34562.01%
AMD240419C001550002024-03-27 1:00PM EDT2024-04-1928.0027.8028.25+3.48+14.19%16,41152.34%
AMD240426C001550002024-03-26 3:34PM EDT2024-04-2626.0027.8028.850.00-213853.88%
AMD240503C001550002024-03-27 11:57AM EDT2024-05-0326.3629.0531.450.00-111258.75%
AMD240517C001550002024-03-27 9:38AM EDT2024-05-1728.9031.1031.500.00-586355.88%
AMD240621C001550002024-03-27 11:31AM EDT2024-06-2130.9233.4035.050.00-1666,47754.43%
AMD240719C001550002024-03-26 2:22PM EDT2024-07-1935.2035.9036.450.00-51,41953.46%
AMD240816C001550002024-03-25 12:57PM EDT2024-08-1637.6538.4038.850.00-532454.63%
AMD240920C001550002024-03-26 1:45PM EDT2024-09-2041.0040.0041.20+1.23+3.09%591153.69%
AMD241018C001550002024-03-27 12:40PM EDT2024-10-1839.9040.9042.700.00-106652.54%
AMD241115C001550002024-03-26 11:56AM EDT2024-11-1545.1243.7544.950.00-14554.52%
AMD241220C001550002024-03-27 1:22PM EDT2024-12-2043.9545.8547.050.00-32,58254.83%
AMD250117C001550002024-03-28 9:30AM EDT2025-01-1746.2547.4048.55+1.35+3.01%22,49154.93%
AMD250620C001550002024-03-27 10:01AM EDT2025-06-2052.0254.1056.750.00-424055.40%
AMD250815C001550002024-03-22 12:26PM EDT2025-08-1555.2556.6558.350.00-203455.10%
AMD251219C001550002024-03-27 1:05PM EDT2025-12-1959.9162.4563.500.00-120456.08%
AMD260116C001550002024-03-27 3:25PM EDT2026-01-1660.5063.2564.050.00-492955.70%
AMD260618C001550002024-03-21 3:05PM EDT2026-06-1867.4668.1570.350.00-51756.37%
AMD261218C001550002024-03-21 1:05PM EDT2026-12-1874.3972.8076.500.00-13856.40%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328P001550002024-03-27 3:43PM EDT2024-03-280.010.000.010.00-1494,481106.25%
AMD240405P001550002024-03-28 9:53AM EDT2024-04-050.070.070.08-0.04-33.33%1411,96948.24%
AMD240412P001550002024-03-28 10:03AM EDT2024-04-120.260.260.27-0.13-33.33%15273244.29%
AMD240419P001550002024-03-28 10:09AM EDT2024-04-190.540.560.57-0.21-28.00%2466,65743.24%
AMD240426P001550002024-03-28 10:08AM EDT2024-04-261.020.991.04-0.29-22.14%151,12644.04%
AMD240503P001550002024-03-28 9:59AM EDT2024-05-032.462.152.29-0.30-10.87%515050.07%
AMD240517P001550002024-03-28 10:05AM EDT2024-05-173.153.203.25-0.55-14.86%984,26449.04%
AMD240621P001550002024-03-28 10:10AM EDT2024-06-215.305.255.30-0.80-13.22%194,52946.39%
AMD240719P001550002024-03-28 9:41AM EDT2024-07-196.756.456.55-0.55-7.53%11,67344.51%
AMD240816P001550002024-03-28 9:31AM EDT2024-08-169.258.408.45-0.75-7.50%588045.39%
AMD240920P001550002024-03-28 9:36AM EDT2024-09-2010.359.859.95-0.60-5.48%12,02144.41%
AMD241018P001550002024-03-27 12:13PM EDT2024-10-1812.2010.9011.100.00-132543.90%
AMD241115P001550002024-03-28 9:43AM EDT2024-11-1512.8512.5012.65-0.70-5.17%3020744.46%
AMD241220P001550002024-03-27 9:50AM EDT2024-12-2014.5913.6513.800.00-31,02643.70%
AMD250117P001550002024-03-27 2:22PM EDT2025-01-1715.2914.5514.65-0.16-1.04%11,74543.15%
AMD250620P001550002024-03-27 11:00AM EDT2025-06-2021.0019.3019.750.00-193042.52%
AMD250815P001550002024-03-15 10:50AM EDT2025-08-1520.4020.7522.300.00-111243.62%
AMD251219P001550002024-03-26 3:59PM EDT2025-12-1925.5423.6526.100.00-257643.70%
AMD260116P001550002024-03-22 12:04PM EDT2026-01-1625.0024.3525.85-1.00-3.85%119842.47%
AMD260618P001550002024-03-06 2:44PM EDT2026-06-1823.2026.7027.850.00-1840.43%
AMD261218P001550002024-03-26 10:05AM EDT2026-12-1832.0029.4031.100.00-11639.72%