New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.43-5.09 (-3.08%)
At close: 04:00PM EDT
161.75 +1.32 (+0.82%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001700002024-05-23 3:59PM EDT2024-05-240.090.000.000.00-78,57427,21925.00%
AMD240531C001700002024-05-23 3:59PM EDT2024-05-310.910.000.000.00-32,46914,71212.50%
AMD240607C001700002024-05-23 3:59PM EDT2024-06-072.120.000.000.00-15,5789,3296.25%
AMD240614C001700002024-05-23 3:59PM EDT2024-06-143.100.000.000.00-4,0513,1636.25%
AMD240621C001700002024-05-23 3:59PM EDT2024-06-213.800.000.000.00-8,16816,9666.25%
AMD240628C001700002024-05-23 3:57PM EDT2024-06-284.400.000.000.00-9541,3733.13%
AMD240719C001700002024-05-23 3:59PM EDT2024-07-196.650.000.000.00-4,76818,6023.13%
AMD240816C001700002024-05-23 3:52PM EDT2024-08-1610.000.000.000.00-1,3217,9633.13%
AMD240920C001700002024-05-23 3:59PM EDT2024-09-2013.010.000.000.00-3503,3703.13%
AMD241018C001700002024-05-23 3:33PM EDT2024-10-1814.750.000.000.00-4102,1821.56%
AMD241115C001700002024-05-23 3:32PM EDT2024-11-1517.400.000.000.00-1037101.56%
AMD241220C001700002024-05-23 3:37PM EDT2024-12-2019.830.000.000.00-2181,4791.56%
AMD250117C001700002024-05-23 3:50PM EDT2025-01-1721.400.000.000.00-7264,6031.56%
AMD250321C001700002024-05-23 3:48PM EDT2025-03-2125.100.000.000.00-744951.56%
AMD250620C001700002024-05-23 3:51PM EDT2025-06-2029.750.000.000.00-8883,7051.56%
AMD250815C001700002024-05-23 3:53PM EDT2025-08-1532.310.000.000.00-51281.56%
AMD251219C001700002024-05-23 2:58PM EDT2025-12-1936.600.000.000.00-56150.78%
AMD260116C001700002024-05-23 3:51PM EDT2026-01-1638.000.000.000.00-1022,2960.78%
AMD260618C001700002024-05-22 2:27PM EDT2026-06-1847.000.000.000.00-182350.78%
AMD261218C001700002024-05-23 12:53PM EDT2026-12-1851.800.000.000.00-83180.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001700002024-05-23 3:59PM EDT2024-05-249.600.000.000.00-16,2043,3470.00%
AMD240531P001700002024-05-23 3:55PM EDT2024-05-3110.690.000.000.00-3,0902,7780.00%
AMD240607P001700002024-05-23 3:54PM EDT2024-06-0711.700.000.000.00-2311,2950.00%
AMD240614P001700002024-05-23 3:53PM EDT2024-06-1412.500.000.000.00-3026070.00%
AMD240621P001700002024-05-23 3:43PM EDT2024-06-2113.000.000.000.00-1,2127,7550.00%
AMD240628P001700002024-05-23 1:51PM EDT2024-06-2813.510.000.000.00-892150.00%
AMD240719P001700002024-05-23 3:51PM EDT2024-07-1915.120.000.000.00-8598,8080.00%
AMD240816P001700002024-05-23 2:58PM EDT2024-08-1619.050.000.000.00-5072,2720.00%
AMD240920P001700002024-05-23 3:36PM EDT2024-09-2020.050.000.000.00-723,7060.00%
AMD241018P001700002024-05-23 3:04PM EDT2024-10-1822.030.000.000.00-2841,2270.00%
AMD241115P001700002024-05-23 9:41AM EDT2024-11-1518.300.000.000.00-12,9090.00%
AMD241220P001700002024-05-23 2:20PM EDT2024-12-2025.320.000.000.00-4431,5450.00%
AMD250117P001700002024-05-23 3:04PM EDT2025-01-1726.450.000.000.00-1332,7870.00%
AMD250321P001700002024-05-23 11:34AM EDT2025-03-2126.550.000.000.00-329070.00%
AMD250620P001700002024-05-23 1:41PM EDT2025-06-2030.750.000.000.00-202,6860.00%
AMD250815P001700002024-05-17 11:47AM EDT2025-08-1530.450.000.000.00-12290.00%
AMD251219P001700002024-05-22 12:56PM EDT2025-12-1933.550.000.000.00-44620.00%
AMD260116P001700002024-05-22 12:56PM EDT2026-01-1634.030.000.000.00-39380.00%
AMD260618P001700002024-05-22 1:01PM EDT2026-06-1837.150.000.000.00-462130.00%
AMD261218P001700002024-05-23 10:17AM EDT2026-12-1840.200.000.000.00-3820.00%