New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.59+1.72 (+0.97%)
At close: 04:00PM EDT
178.88 -0.71 (-0.40%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328C001800002024-03-27 3:59PM EDT2024-03-281.560.000.000.00-76,71701.56%
AMD240405C001800002024-03-27 3:59PM EDT2024-04-054.550.000.000.00-12,32500.39%
AMD240412C001800002024-03-27 3:59PM EDT2024-04-126.350.000.000.00-1,52200.39%
AMD240419C001800002024-03-27 3:59PM EDT2024-04-197.700.000.000.00-4,62800.39%
AMD240426C001800002024-03-27 3:54PM EDT2024-04-269.350.000.000.00-7,10600.20%
AMD240503C001800002024-03-27 3:48PM EDT2024-05-0312.070.000.000.00-11000.20%
AMD240517C001800002024-03-27 3:58PM EDT2024-05-1714.120.000.000.00-1,76600.20%
AMD240621C001800002024-03-27 3:59PM EDT2024-06-2117.850.000.000.00-48500.20%
AMD240719C001800002024-03-27 3:59PM EDT2024-07-1920.060.000.000.00-14700.10%
AMD240816C001800002024-03-27 3:59PM EDT2024-08-1623.100.000.000.00-6700.10%
AMD240920C001800002024-03-27 3:49PM EDT2024-09-2025.500.000.000.00-13700.10%
AMD241018C001800002024-03-27 2:53PM EDT2024-10-1826.660.000.000.00-1300.10%
AMD241115C001800002024-03-27 1:52PM EDT2024-11-1529.550.000.000.00-3100.10%
AMD241220C001800002024-03-27 3:51PM EDT2024-12-2032.010.000.000.00-3300.10%
AMD250117C001800002024-03-27 3:58PM EDT2025-01-1733.450.000.000.00-49500.10%
AMD250321C001800002024-03-27 11:43AM EDT2025-03-2136.400.000.000.00---0.10%
AMD250620C001800002024-03-27 3:47PM EDT2025-06-2041.670.000.000.00-1800.05%
AMD250815C001800002024-03-27 3:54PM EDT2025-08-1544.290.000.000.00-200.05%
AMD251219C001800002024-03-27 10:58AM EDT2025-12-1948.800.000.000.00-800.05%
AMD260116C001800002024-03-27 3:11PM EDT2026-01-1649.350.000.000.00-49700.05%
AMD260618C001800002024-03-27 12:20PM EDT2026-06-1856.150.000.000.00-200.05%
AMD261218C001800002024-03-27 3:54PM EDT2026-12-1861.260.000.000.00-3400.05%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328P001800002024-03-27 3:59PM EDT2024-03-281.980.000.000.00-19,20700.00%
AMD240405P001800002024-03-27 3:59PM EDT2024-04-054.710.000.000.00-2,51800.00%
AMD240412P001800002024-03-27 3:56PM EDT2024-04-126.500.000.000.00-1,24800.00%
AMD240419P001800002024-03-27 3:58PM EDT2024-04-197.710.000.000.00-1,41100.00%
AMD240426P001800002024-03-27 3:59PM EDT2024-04-269.050.000.000.00-40400.00%
AMD240503P001800002024-03-27 3:27PM EDT2024-05-0312.400.000.000.00-2300.00%
AMD240517P001800002024-03-27 3:54PM EDT2024-05-1713.250.000.000.00-41200.00%
AMD240621P001800002024-03-27 3:51PM EDT2024-06-2116.000.000.000.00-18500.00%
AMD240719P001800002024-03-27 3:42PM EDT2024-07-1917.750.000.000.00-11300.00%
AMD240816P001800002024-03-27 3:35PM EDT2024-08-1620.400.000.000.00-4200.00%
AMD240920P001800002024-03-27 2:25PM EDT2024-09-2021.920.000.000.00-7400.00%
AMD241018P001800002024-03-27 11:07AM EDT2024-10-1824.150.000.000.00-700.00%
AMD241115P001800002024-03-27 3:53PM EDT2024-11-1524.800.000.000.00-100.00%
AMD241220P001800002024-03-27 1:55PM EDT2024-12-2026.500.000.000.00-5100.00%
AMD250117P001800002024-03-27 3:37PM EDT2025-01-1727.200.000.000.00-1,93000.00%
AMD250620P001800002024-03-27 3:38PM EDT2025-06-2032.400.000.000.00-200.00%
AMD250815P001800002024-03-27 3:54PM EDT2025-08-1533.640.000.000.00-100.00%
AMD251219P001800002024-03-26 2:26PM EDT2025-12-1937.400.000.000.00-400.00%
AMD260116P001800002024-03-27 10:01AM EDT2026-01-1638.580.000.000.00-100.00%
AMD260618P001800002024-03-22 11:39AM EDT2026-06-1841.520.000.000.00-100.00%
AMD261218P001800002024-03-25 9:48AM EDT2026-12-1845.400.000.000.00-100.00%