New Zealand markets open in 7 hours 35 minutes

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
161.60 -1.68 (-1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C001600002024-04-12 3:59PM EDT2024-04-196.126.056.15-5.43-47.01%15,4252,74151.54%
AMD240426C001600002024-04-12 3:58PM EDT2024-04-267.957.808.70-4.89-38.08%67437453.25%
AMD240503C001600002024-04-12 3:57PM EDT2024-05-0310.7210.5510.80-4.48-29.47%50428359.27%
AMD240510C001600002024-04-12 3:50PM EDT2024-05-1012.0011.7511.95-4.50-27.27%3512,52057.79%
AMD240517C001600002024-04-12 3:58PM EDT2024-05-1712.6712.6012.75-4.38-25.69%9022,96455.74%
AMD240524C001600002024-04-12 3:43PM EDT2024-05-2414.2413.1513.90-4.19-22.73%1307054.73%
AMD240531C001600002024-04-12 3:00PM EDT2024-05-3113.9014.2014.75-1.27-8.37%1591154.69%
AMD240621C001600002024-04-12 3:57PM EDT2024-06-2116.4816.3016.50-4.24-20.46%3686,54652.55%
AMD240719C001600002024-04-12 3:57PM EDT2024-07-1918.6817.5018.70-4.60-19.76%1512,63851.31%
AMD240816C001600002024-04-12 3:57PM EDT2024-08-1621.5021.3521.55-3.95-15.52%11336052.58%
AMD240920C001600002024-04-12 3:00PM EDT2024-09-2023.3023.8024.05-4.80-17.08%1922,15252.36%
AMD241018C001600002024-04-12 10:33AM EDT2024-10-1825.7025.5525.75-3.57-12.20%76052.10%
AMD241115C001600002024-04-12 2:49PM EDT2024-11-1527.3027.9028.45-3.20-10.49%874253.80%
AMD241220C001600002024-04-12 3:08PM EDT2024-12-2029.7029.8030.10-4.24-12.49%18047953.31%
AMD250117C001600002024-04-12 3:55PM EDT2025-01-1731.8531.3031.55-3.40-9.65%4234,48753.25%
AMD250321C001600002024-04-12 3:10PM EDT2025-03-2134.7034.5534.90-4.00-10.34%411753.55%
AMD250620C001600002024-04-12 1:41PM EDT2025-06-2038.8038.4539.25-4.80-11.01%131,69653.69%
AMD250815C001600002024-04-12 11:56AM EDT2025-08-1541.8540.8542.50-3.13-6.96%35154.49%
AMD251121C001600002024-02-13 4:39PM EDT2025-11-2151.000.000.000.00-1000.00%
AMD251219C001600002024-04-12 3:51PM EDT2025-12-1946.9645.3546.85-3.54-7.01%21,40654.18%
AMD260116C001600002024-04-12 2:53PM EDT2026-01-1646.7847.3048.30-5.57-10.64%3953855.10%
AMD260618C001600002024-04-12 1:52PM EDT2026-06-1852.7252.2554.20-4.18-7.35%23355.67%
AMD261218C001600002024-04-12 3:37PM EDT2026-12-1859.3557.0560.85-0.33-0.55%17216456.16%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P001600002024-04-12 3:59PM EDT2024-04-192.622.632.70+1.79+215.66%35,19514,83250.02%
AMD240426P001600002024-04-12 3:59PM EDT2024-04-264.253.954.30+2.37+126.06%3,7053,70047.62%
AMD240503P001600002024-04-12 3:59PM EDT2024-05-036.906.756.95+2.72+65.07%2611,54555.62%
AMD240510P001600002024-04-12 3:45PM EDT2024-05-107.697.757.95+2.68+53.49%35184553.64%
AMD240517P001600002024-04-12 3:58PM EDT2024-05-178.558.508.60+2.91+51.60%1,7176,58551.40%
AMD240524P001600002024-04-12 3:55PM EDT2024-05-249.688.859.75+3.03+45.56%12624650.32%
AMD240531P001600002024-04-12 3:43PM EDT2024-05-319.859.5010.40+0.60+6.49%891351.26%
AMD240621P001600002024-04-12 3:48PM EDT2024-06-2111.4511.4011.55+2.90+33.92%50511,83646.90%
AMD240719P001600002024-04-12 2:58PM EDT2024-07-1913.2012.9513.15+3.07+30.31%2233,20544.42%
AMD240816P001600002024-04-12 3:51PM EDT2024-08-1615.0215.1015.25+2.52+20.16%1593,21044.76%
AMD240920P001600002024-04-12 3:56PM EDT2024-09-2016.9416.8017.05+2.69+18.88%2314,15643.83%
AMD241018P001600002024-04-12 3:55PM EDT2024-10-1818.0618.0018.20+1.08+6.36%241,52042.96%
AMD241115P001600002024-04-12 3:15PM EDT2024-11-1519.7719.7519.95+0.47+2.44%1035143.66%
AMD241220P001600002024-04-12 3:55PM EDT2024-12-2021.0220.9521.10+0.82+4.06%321,25342.69%
AMD250117P001600002024-04-12 3:03PM EDT2025-01-1722.0021.8522.10+3.00+15.79%3926,46342.30%
AMD250321P001600002024-04-12 3:35PM EDT2025-03-2124.2022.9024.90+0.85+3.64%571,40842.79%
AMD250620P001600002024-04-12 2:31PM EDT2025-06-2027.1026.4527.10+2.80+11.52%91,25841.24%
AMD250815P001600002024-04-09 12:54PM EDT2025-08-1526.5327.8529.150.00-10015941.63%
AMD251219P001600002024-04-11 2:49PM EDT2025-12-1928.6030.6031.550.00-561040.09%
AMD260116P001600002024-04-11 3:40PM EDT2026-01-1629.0031.2032.000.00-141439.75%
AMD260618P001600002024-03-26 3:29PM EDT2026-06-1830.9833.4534.800.00-10838.79%
AMD261218P001600002024-04-12 10:29AM EDT2026-12-1837.2036.8038.45+0.56+1.53%1410738.60%