New Zealand markets close in 4 hours 39 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C001900002024-04-19 3:59PM EDT2024-04-260.040.030.04-0.04-50.00%2425,86188.67%
AMD240503C001900002024-04-19 3:58PM EDT2024-05-030.320.300.33-0.30-48.39%2,2935,99578.22%
AMD240510C001900002024-04-19 3:59PM EDT2024-05-100.480.450.48-0.43-47.25%26685266.80%
AMD240517C001900002024-04-19 3:59PM EDT2024-05-170.680.660.68-0.58-46.03%2,40610,49661.52%
AMD240524C001900002024-04-19 3:30PM EDT2024-05-241.040.971.05-0.80-43.48%7219959.91%
AMD240531C001900002024-04-19 3:50PM EDT2024-05-311.301.051.25-0.87-40.09%70216656.15%
AMD240621C001900002024-04-19 3:58PM EDT2024-06-211.991.952.01-1.31-39.70%91510,95552.54%
AMD240719C001900002024-04-19 3:59PM EDT2024-07-193.153.103.20-1.72-35.32%2382,30250.22%
AMD240816C001900002024-04-19 3:45PM EDT2024-08-164.904.905.05-1.92-28.15%7969351.56%
AMD240920C001900002024-04-19 3:59PM EDT2024-09-206.656.556.70-2.38-26.36%3362,59050.75%
AMD241018C001900002024-04-19 3:39PM EDT2024-10-187.807.858.05-2.45-23.90%5649050.47%
AMD241115C001900002024-04-19 3:42PM EDT2024-11-159.689.709.85-2.74-22.06%11755451.66%
AMD241220C001900002024-04-19 3:30PM EDT2024-12-2011.3010.5011.45-3.17-21.91%1511,84550.57%
AMD250117C001900002024-04-19 3:55PM EDT2025-01-1712.6211.9012.75-2.99-19.15%474,34850.78%
AMD250321C001900002024-04-19 3:39PM EDT2025-03-2115.6515.1515.60-3.41-17.89%1712851.49%
AMD250620C001900002024-04-19 3:48PM EDT2025-06-2018.9918.4019.35-3.62-16.01%182,16451.34%
AMD250815C001900002024-04-19 3:59PM EDT2025-08-1520.8521.1521.65-4.70-18.40%1470052.07%
AMD251219C001900002024-04-19 2:56PM EDT2025-12-1925.4225.5526.70-5.72-18.37%744252.64%
AMD260116C001900002024-04-19 2:56PM EDT2026-01-1626.4525.9027.15-5.55-17.34%3494351.98%
AMD260618C001900002024-04-19 3:23PM EDT2026-06-1832.1131.6533.45-5.57-14.78%88853.68%
AMD261218C001900002024-04-19 3:17PM EDT2026-12-1837.7536.8538.65-3.55-8.60%9951353.83%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426P001900002024-04-17 3:59PM EDT2024-04-2635.7443.1544.300.00-1,3856124.41%
AMD240503P001900002024-04-19 3:23PM EDT2024-05-0343.7442.3045.25+7.77+21.60%416682.28%
AMD240510P001900002024-04-19 2:58PM EDT2024-05-1044.1041.3545.40+7.53+20.59%27595.00%
AMD240517P001900002024-04-19 3:53PM EDT2024-05-1743.4543.2544.10+7.54+21.00%1303,65153.17%
AMD240524P001900002024-04-19 9:57AM EDT2024-05-2437.6643.4044.85+8.51+29.19%11856.23%
AMD240531P001900002024-04-17 11:52AM EDT2024-05-3132.9943.2545.000.00-11951.07%
AMD240621P001900002024-04-19 3:52PM EDT2024-06-2144.5244.0044.80+6.67+17.62%572,04848.17%
AMD240719P001900002024-04-19 3:32PM EDT2024-07-1945.2644.5045.50+7.16+18.79%61,52244.53%
AMD240816P001900002024-04-17 3:56PM EDT2024-08-1640.0345.5046.500.00-601,44743.77%
AMD240920P001900002024-04-19 2:38PM EDT2024-09-2046.9046.5047.40+6.75+16.81%21,01741.90%
AMD241018P001900002024-04-18 9:30AM EDT2024-10-1841.1947.3549.650.00-148645.66%
AMD241115P001900002024-04-17 3:48PM EDT2024-11-1543.5048.3549.250.00-530341.36%
AMD241220P001900002024-04-19 11:24AM EDT2024-12-2047.2149.2550.15+6.61+16.28%558140.59%
AMD250117P001900002024-04-19 2:20PM EDT2025-01-1749.1849.7050.75+4.18+9.29%112,97539.86%
AMD250321P001900002024-04-17 1:20PM EDT2025-03-2145.7250.6553.950.00-10225242.41%
AMD250620P001900002024-04-18 9:30AM EDT2025-06-2047.9051.2054.850.00-182839.16%
AMD250815P001900002024-04-16 9:33AM EDT2025-08-1545.8054.1056.750.00-5010039.84%
AMD251219P001900002024-04-17 11:27AM EDT2025-12-1949.6554.5058.000.00-1571,05537.22%
AMD260116P001900002024-04-17 3:06PM EDT2026-01-1653.0056.1058.000.00-348736.39%
AMD260618P001900002024-04-03 10:31AM EDT2026-06-1845.2558.2061.600.00-21837.00%
AMD261218P001900002024-04-19 2:32PM EDT2026-12-1861.7260.4063.85+6.92+12.63%12235.73%