New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.47+1.85 (+1.14%)
At close: 04:00PM EDT
164.40 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001850002024-05-17 3:59PM EDT2024-05-240.390.380.40+0.08+25.81%5,4672,91556.25%
AMD240531C001850002024-05-17 3:59PM EDT2024-05-310.760.760.79+0.16+26.67%1,0522,54647.41%
AMD240607C001850002024-05-17 3:53PM EDT2024-06-071.351.331.38+0.26+23.85%5467,82345.68%
AMD240614C001850002024-05-17 3:54PM EDT2024-06-141.961.851.98+0.28+16.67%47875944.74%
AMD240621C001850002024-05-17 3:57PM EDT2024-06-212.362.162.40+0.26+12.38%2,9817,48942.99%
AMD240628C001850002024-05-17 3:34PM EDT2024-06-282.922.812.96+0.37+14.51%15318242.65%
AMD240719C001850002024-05-17 3:56PM EDT2024-07-194.554.504.65+0.40+9.64%66811,13942.51%
AMD240816C001850002024-05-17 3:47PM EDT2024-08-167.907.807.90+0.65+8.97%1,6755,57646.49%
AMD240920C001850002024-05-17 3:59PM EDT2024-09-2010.4010.3510.50+0.50+5.05%1202,38646.66%
AMD241018C001850002024-05-17 3:58PM EDT2024-10-1812.2512.2012.35+0.45+3.81%1192,19246.69%
AMD241115C001850002024-05-17 1:53PM EDT2024-11-1514.6314.8515.05-0.12-0.81%14650948.90%
AMD241220C001850002024-05-17 2:18PM EDT2024-12-2016.2017.0017.200.00-1261,15549.08%
AMD250117C001850002024-05-17 2:51PM EDT2025-01-1718.0518.5518.80-0.45-2.43%713,07749.18%
AMD250321C001850002024-05-17 12:50PM EDT2025-03-2122.6021.4522.55-1.01-4.28%576450.09%
AMD250620C001850002024-05-17 2:04PM EDT2025-06-2026.3526.8028.10-0.65-2.41%1765251.15%
AMD250815C001850002024-05-17 2:13PM EDT2025-08-1528.8529.1030.15-2.62-8.33%19150.88%
AMD251219C001850002024-05-17 1:38PM EDT2025-12-1935.0834.5536.20+7.53+27.33%877752.01%
AMD260116C001850002024-05-17 3:32PM EDT2026-01-1635.4335.2037.35-2.57-6.76%435551.88%
AMD260618C001850002024-05-13 4:07PM EDT2026-06-1834.3041.4043.150.00-46917252.83%
AMD261218C001850002024-05-16 2:07PM EDT2026-12-1849.5147.1548.90+2.02+4.25%120353.07%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001850002024-05-17 2:51PM EDT2024-05-2422.0520.6021.00+0.01+0.05%612552.05%
AMD240531P001850002024-05-17 10:22AM EDT2024-05-3120.1520.9521.20+0.85+4.40%51745.36%
AMD240607P001850002024-05-17 10:05AM EDT2024-06-0720.9521.2521.65-5.27-20.10%31742.80%
AMD240621P001850002024-05-17 3:47PM EDT2024-06-2122.2521.9022.40+0.34+1.55%103,73539.22%
AMD240719P001850002024-05-16 11:12AM EDT2024-07-1922.1323.5523.900.00-161,09736.78%
AMD240816P001850002024-05-17 2:16PM EDT2024-08-1627.3525.8026.45-2.38-8.01%48271939.85%
AMD240920P001850002024-05-17 1:10PM EDT2024-09-2027.6027.6528.15+1.14+4.31%12,02738.74%
AMD241018P001850002024-05-15 3:46PM EDT2024-10-1831.9528.8029.450.00-231938.32%
AMD241115P001850002024-05-14 2:14PM EDT2024-11-1538.0030.6531.350.00-301,29439.56%
AMD241220P001850002024-05-17 11:06AM EDT2024-12-2031.2532.0532.60-0.73-2.28%164838.79%
AMD250117P001850002024-05-16 11:41AM EDT2025-01-1731.9733.1534.150.00-11,51039.46%
AMD250321P001850002024-05-17 10:41AM EDT2025-03-2134.3534.5037.05-12.53-26.73%1424140.08%
AMD250620P001850002024-05-17 10:41AM EDT2025-06-2037.2037.3538.70-1.15-3.00%3640837.64%
AMD250815P001850002024-04-24 9:36AM EDT2025-08-1545.2738.9040.350.00-16237.51%
AMD251219P001850002024-04-24 9:47AM EDT2025-12-1948.4741.8543.350.00-613636.83%
AMD260116P001850002024-04-29 9:36AM EDT2026-01-1647.8542.9544.100.00-114636.86%
AMD260618P001850002024-05-17 11:59AM EDT2026-06-1846.1346.0547.70+0.03+0.07%128836.76%
AMD261218P001850002024-05-17 10:23AM EDT2026-12-1849.8848.9050.70+0.03+0.06%633035.86%