New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.49+0.90 (+0.50%)
At close: 04:00PM EDT
180.05 -0.44 (-0.24%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328C001600002024-03-28 3:35PM EDT2024-03-2820.0219.4021.70+0.72+3.73%67340108.59%
AMD240405C001600002024-03-28 3:59PM EDT2024-04-0520.9919.5021.05+1.44+7.37%17672355.42%
AMD240412C001600002024-03-28 3:57PM EDT2024-04-1221.4020.9521.85+2.40+12.63%3513453.39%
AMD240419C001600002024-03-28 3:42PM EDT2024-04-1921.5021.0023.85+1.30+6.44%262,93550.20%
AMD240426C001600002024-03-28 3:49PM EDT2024-04-2622.5522.5523.35+1.68+8.05%76251.01%
AMD240503C001600002024-03-28 12:22PM EDT2024-05-0324.0023.6025.00+0.68+2.92%125451.89%
AMD240517C001600002024-03-28 3:59PM EDT2024-05-1726.3025.5026.70+0.55+2.14%1252,53353.10%
AMD240621C001600002024-03-28 3:59PM EDT2024-06-2129.5229.1529.65+1.07+3.76%616,37852.53%
AMD240719C001600002024-03-28 10:24AM EDT2024-07-1932.6029.8031.90+2.33+7.70%72,63052.96%
AMD240816C001600002024-03-28 10:16AM EDT2024-08-1634.9533.8034.60+2.35+7.21%732153.38%
AMD240920C001600002024-03-28 3:58PM EDT2024-09-2036.3834.5536.80+0.80+2.25%102,10851.18%
AMD241018C001600002024-03-28 10:21AM EDT2024-10-1839.8037.8039.50+2.68+7.22%64853.83%
AMD241115C001600002024-03-28 1:08PM EDT2024-11-1540.7039.8041.80+0.60+1.50%12654.72%
AMD241220C001600002024-03-28 12:21PM EDT2024-12-2043.0540.8543.05+1.40+3.36%648653.12%
AMD250117C001600002024-03-28 2:31PM EDT2025-01-1743.9542.4545.10+1.45+3.41%334,41653.72%
AMD250620C001600002024-03-28 1:11PM EDT2025-06-2051.4051.0051.95+1.10+2.19%131,66954.45%
AMD250815C001600002024-03-20 12:21PM EDT2025-08-1551.5053.5554.700.00-34954.90%
AMD251121C001600002024-02-13 4:39PM EDT2025-11-2151.000.000.000.00-1000.00%
AMD251219C001600002024-03-27 10:03AM EDT2025-12-1956.6058.2559.700.00-1001,40654.98%
AMD260116C001600002024-03-27 3:15PM EDT2026-01-1658.0259.4560.850.00-154555.19%
AMD260618C001600002024-03-26 1:00PM EDT2026-06-1865.5064.2567.500.00-13555.92%
AMD261218C001600002024-03-25 11:03AM EDT2026-12-1873.2070.0573.000.00-415256.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328P001600002024-03-28 3:35PM EDT2024-03-280.010.000.010.00-2476,06481.25%
AMD240405P001600002024-03-28 3:58PM EDT2024-04-050.110.100.11-0.11-50.00%2,5112,51539.84%
AMD240412P001600002024-03-28 3:56PM EDT2024-04-120.460.440.46-0.25-35.21%3761,81739.65%
AMD240419P001600002024-03-28 3:48PM EDT2024-04-190.930.920.95-0.35-27.34%1,32910,15039.92%
AMD240426P001600002024-03-28 3:56PM EDT2024-04-261.581.531.59-0.47-22.93%3982,45541.05%
AMD240503P001600002024-03-28 3:55PM EDT2024-05-033.213.103.30-0.57-15.08%19239948.76%
AMD240517P001600002024-03-28 3:57PM EDT2024-05-174.454.354.50-0.53-10.64%3444,47747.71%
AMD240621P001600002024-03-28 3:21PM EDT2024-06-216.856.756.85-0.65-8.67%18111,96945.37%
AMD240719P001600002024-03-28 3:54PM EDT2024-07-198.308.158.30-0.75-8.29%882,30543.82%
AMD240816P001600002024-03-28 1:04PM EDT2024-08-1610.1110.1010.25-1.29-11.32%1302,07444.44%
AMD240920P001600002024-03-28 3:00PM EDT2024-09-2011.7911.7011.80-0.67-5.38%244,75143.42%
AMD241018P001600002024-03-28 12:26PM EDT2024-10-1812.7512.8512.95-2.05-13.85%1185542.82%
AMD241115P001600002024-03-28 9:31AM EDT2024-11-1515.2314.5514.75-0.57-3.61%232443.76%
AMD241220P001600002024-03-28 3:57PM EDT2024-12-2015.8215.8015.95-0.68-4.12%91,16243.02%
AMD250117P001600002024-03-27 2:13PM EDT2025-01-1717.6516.6017.550.00-845,90843.75%
AMD250321P001600002024-03-27 1:47PM EDT2025-03-2119.8518.7019.800.00-1143.29%
AMD250620P001600002024-03-28 11:10AM EDT2025-06-2021.4520.8522.00-2.05-8.72%652041.78%
AMD250815P001600002024-03-28 10:43AM EDT2025-08-1522.7521.8023.70-3.25-12.50%273341.66%
AMD251219P001600002024-03-25 9:47AM EDT2025-12-1928.1225.5528.500.00-260943.00%
AMD260116P001600002024-03-26 11:21AM EDT2026-01-1627.4825.7027.400.00-533540.80%
AMD260618P001600002024-03-26 3:29PM EDT2026-06-1830.9828.7530.900.00-10840.45%
AMD261218P001600002024-03-26 2:03PM EDT2026-12-1833.5631.7034.350.00-52039.85%