New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.00+1.99 (+1.13%)
At close: 04:00PM EST
178.09 +0.09 (+0.05%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001650002024-02-27 3:55PM EST2024-03-0113.000.000.000.00-1,30900.00%
AMD240308C001650002024-02-27 3:30PM EST2024-03-0814.630.000.000.00-18800.00%
AMD240315C001650002024-02-27 3:55PM EST2024-03-1515.280.000.000.00-19100.00%
AMD240322C001650002024-02-27 3:15PM EST2024-03-2216.750.000.000.00-6300.00%
AMD240328C001650002024-02-27 3:15PM EST2024-03-2817.500.000.000.00-6500.00%
AMD240405C001650002024-02-27 3:57PM EST2024-04-0518.260.000.000.00-2400.00%
AMD240419C001650002024-02-27 3:49PM EST2024-04-1920.150.000.000.00-10900.00%
AMD240517C001650002024-02-27 3:54PM EST2024-05-1723.950.000.000.00-1800.00%
AMD240621C001650002024-02-27 3:50PM EST2024-06-2126.950.000.000.00-3300.00%
AMD240719C001650002024-02-27 3:21PM EST2024-07-1928.650.000.000.00-500.00%
AMD240816C001650002024-02-27 9:38AM EST2024-08-1628.830.000.000.00-1000.00%
AMD240920C001650002024-02-27 2:22PM EST2024-09-2032.800.000.000.00-100.00%
AMD241018C001650002024-02-23 9:45AM EST2024-10-1837.400.000.000.00-200.00%
AMD241115C001650002024-02-26 10:09AM EST2024-11-1536.850.000.000.00-100.00%
AMD241220C001650002024-02-27 2:07PM EST2024-12-2038.500.000.000.00-100.00%
AMD250117C001650002024-02-27 3:37PM EST2025-01-1740.790.000.000.00-3100.00%
AMD250620C001650002024-02-27 3:58PM EST2025-06-2048.650.000.000.00-600.00%
AMD251017C001650002024-02-07 3:54PM EST2025-10-1748.000.000.000.00--00.00%
AMD251219C001650002024-02-27 3:37PM EST2025-12-1955.820.000.000.00-200.00%
AMD260116C001650002024-02-27 10:16AM EST2026-01-1655.700.000.000.00-200.00%
AMD260618C001650002024-02-23 3:41PM EST2026-06-1861.300.000.000.00-1000.00%
AMD261218C001650002024-02-27 2:42PM EST2026-12-1867.500.000.000.00-800.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001650002024-02-27 3:59PM EST2024-03-010.140.000.000.00-7,555025.00%
AMD240308P001650002024-02-27 3:59PM EST2024-03-080.950.000.000.00-4,026012.50%
AMD240315P001650002024-02-27 3:58PM EST2024-03-151.800.000.000.00-1,43606.25%
AMD240322P001650002024-02-27 3:50PM EST2024-03-222.950.000.000.00-12006.25%
AMD240328P001650002024-02-27 3:42PM EST2024-03-283.560.000.000.00-11106.25%
AMD240405P001650002024-02-27 3:53PM EST2024-04-054.290.000.000.00-2006.25%
AMD240419P001650002024-02-27 3:59PM EST2024-04-195.650.000.000.00-83006.25%
AMD240517P001650002024-02-27 3:25PM EST2024-05-178.670.000.000.00-6103.13%
AMD240621P001650002024-02-27 3:41PM EST2024-06-2110.880.000.000.00-14703.13%
AMD240719P001650002024-02-27 2:48PM EST2024-07-1912.350.000.000.00-1103.13%
AMD240816P001650002024-02-27 3:50PM EST2024-08-1614.050.000.000.00-703.13%
AMD240920P001650002024-02-27 3:30PM EST2024-09-2015.500.000.000.00-1203.13%
AMD241018P001650002024-02-27 9:30AM EST2024-10-1817.500.000.000.00-101.56%
AMD241115P001650002024-02-26 12:45PM EST2024-11-1519.100.000.000.00-901.56%
AMD241220P001650002024-02-27 1:59PM EST2024-12-2019.800.000.000.00-101.56%
AMD250117P001650002024-02-27 12:15PM EST2025-01-1720.410.000.000.00-2001.56%
AMD250620P001650002024-02-27 1:02PM EST2025-06-2025.900.000.000.00-601.56%
AMD250815P001650002024-02-26 9:49AM EST2025-08-1528.100.000.000.00-601.56%
AMD251219P001650002024-02-23 10:30AM EST2025-12-1930.950.000.000.00-101.56%
AMD260116P001650002024-02-26 3:57PM EST2026-01-1630.900.000.000.00-15101.56%
AMD261218P001650002024-02-23 12:13PM EST2026-12-1836.750.000.000.00-100.78%