New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.36+5.93 (+3.70%)
At close: 04:00PM EDT
167.28 +0.92 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C001800002024-05-24 3:59PM EDT2024-05-310.220.210.25+0.02+10.00%5,4528,50640.43%
AMD240607C001800002024-05-24 3:59PM EDT2024-06-071.081.081.12+0.34+45.95%3,9165,55241.55%
AMD240614C001800002024-05-24 3:56PM EDT2024-06-141.821.871.95+0.54+42.19%9371,90541.24%
AMD240621C001800002024-05-24 3:59PM EDT2024-06-212.542.502.64+0.84+49.41%3,50022,31740.42%
AMD240628C001800002024-05-24 3:58PM EDT2024-06-283.233.153.30+0.99+44.20%6451,11739.98%
AMD240719C001800002024-05-24 3:58PM EDT2024-07-195.255.255.35+1.36+34.96%2,45716,30340.44%
AMD240816C001800002024-05-24 3:56PM EDT2024-08-168.858.909.05+1.70+23.78%3283,80845.29%
AMD240920C001800002024-05-24 3:59PM EDT2024-09-2011.7911.7011.85+2.04+20.92%1,0733,59345.58%
AMD241018C001800002024-05-24 2:30PM EDT2024-10-1814.1513.7513.85+3.25+29.82%471,65645.79%
AMD241115C001800002024-05-24 3:46PM EDT2024-11-1516.7516.5516.75+3.20+23.62%391,20648.30%
AMD241220C001800002024-05-24 2:09PM EDT2024-12-2018.8118.8519.00+2.56+15.75%1471,97048.56%
AMD250117C001800002024-05-24 3:40PM EDT2025-01-1720.7920.4520.65+2.84+15.82%55811,36548.69%
AMD250321C001800002024-05-24 12:50PM EDT2025-03-2124.9023.9524.75+4.18+20.17%1697550.09%
AMD250620C001800002024-05-24 1:20PM EDT2025-06-2029.0528.4529.75+3.30+12.82%7764,67250.23%
AMD250815C001800002024-05-24 11:17AM EDT2025-08-1532.6031.7032.50+4.67+16.72%141251.09%
AMD251219C001800002024-05-24 3:02PM EDT2025-12-1937.6037.2038.40+3.70+10.91%42,10852.08%
AMD260116C001800002024-05-24 12:26PM EDT2026-01-1639.2538.2539.95+4.58+13.21%25,59152.42%
AMD260618C001800002024-05-24 12:27PM EDT2026-06-1845.0843.6545.55+1.77+4.09%267152.74%
AMD261218C001800002024-05-24 12:27PM EDT2026-12-1850.7049.8551.75+4.90+10.70%257453.42%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P001800002024-05-24 3:52PM EDT2024-05-3114.0013.6513.90-7.47-34.79%997740.77%
AMD240607P001800002024-05-24 2:01PM EDT2024-06-0714.2514.3514.60-6.15-30.15%264739.48%
AMD240614P001800002024-05-24 12:38PM EDT2024-06-1415.0614.9515.25-5.59-27.07%51338.23%
AMD240621P001800002024-05-24 3:54PM EDT2024-06-2115.7015.5015.70-5.19-24.84%31511,35836.32%
AMD240628P001800002024-05-24 2:08PM EDT2024-06-2815.5515.6516.75-2.65-14.56%6601,57138.87%
AMD240719P001800002024-05-24 2:27PM EDT2024-07-1917.3717.4517.80-3.58-17.09%152,76335.32%
AMD240816P001800002024-05-24 3:14PM EDT2024-08-1620.5320.3520.65-4.22-17.05%361,39838.57%
AMD240920P001800002024-05-24 12:18PM EDT2024-09-2021.9522.3022.65-2.70-10.95%684,11637.89%
AMD241018P001800002024-05-24 2:43PM EDT2024-10-1823.8023.7523.95+2.52+11.84%958737.25%
AMD241115P001800002024-05-24 2:59PM EDT2024-11-1525.8025.7026.20+1.80+7.50%15161239.12%
AMD241220P001800002024-05-24 2:25PM EDT2024-12-2027.2327.3527.60-3.49-11.36%4031,11038.51%
AMD250117P001800002024-05-24 3:44PM EDT2025-01-1728.5028.2528.55-1.35-4.52%48,66137.96%
AMD250321P001800002024-05-24 3:00PM EDT2025-03-2130.9630.3531.30-1.84-5.61%111,01738.32%
AMD250620P001800002024-05-24 3:15PM EDT2025-06-2033.9033.7034.20+1.95+6.10%2268237.80%
AMD250815P001800002024-05-08 2:54PM EDT2025-08-1542.1535.1536.900.00-1713539.03%
AMD251219P001800002024-05-17 10:41AM EDT2025-12-1938.7237.4539.150.00-27337.19%
AMD260116P001800002024-05-23 12:52PM EDT2026-01-1639.3038.8539.65-1.65-4.03%945636.90%
AMD260618P001800002024-05-23 10:45AM EDT2026-06-1844.5341.4043.800.00-15237.32%
AMD261218P001800002024-05-22 11:42AM EDT2026-12-1845.2044.8047.350.00-120236.86%