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:200.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C002000002024-05-24 3:54PM EDT2024-05-310.010.010.02-0.02-66.67%6453,32750.00%
AMD240607C002000002024-05-24 3:58PM EDT2024-06-070.110.110.120.00-7991,51145.80%
AMD240614C002000002024-05-24 3:56PM EDT2024-06-140.280.270.29+0.03+12.00%33581243.31%
AMD240621C002000002024-05-24 3:59PM EDT2024-06-210.470.460.47+0.11+30.56%1,82221,99441.26%
AMD240628C002000002024-05-24 3:44PM EDT2024-06-280.730.670.85+0.19+35.19%7841,96842.14%
AMD240719C002000002024-05-24 3:58PM EDT2024-07-191.681.671.72+0.40+31.25%1,45610,09240.26%
AMD240816C002000002024-05-24 3:56PM EDT2024-08-164.154.104.20+0.85+25.76%7005,92444.62%
AMD240920C002000002024-05-24 3:58PM EDT2024-09-206.356.356.45+1.15+22.12%2086,55744.91%
AMD241018C002000002024-05-24 3:20PM EDT2024-10-188.338.058.20+1.58+23.41%952,00745.22%
AMD241115C002000002024-05-24 3:57PM EDT2024-11-1510.6010.6510.80+2.05+23.98%1181,47147.69%
AMD241220C002000002024-05-24 3:59PM EDT2024-12-2012.8012.7012.85+1.87+17.11%8513,22647.87%
AMD250117C002000002024-05-24 3:58PM EDT2025-01-1714.3514.2014.35+1.95+15.73%28212,36547.90%
AMD250321C002000002024-05-24 2:55PM EDT2025-03-2118.0517.9018.40+2.15+13.52%131,40049.50%
AMD250620C002000002024-05-24 3:55PM EDT2025-06-2022.5822.5022.95+2.56+12.79%235,80450.05%
AMD250815C002000002024-05-24 12:21PM EDT2025-08-1525.6025.1025.95+2.66+11.60%231750.33%
AMD251219C002000002024-05-24 3:41PM EDT2025-12-1931.5030.6531.65+4.00+14.55%265,93751.22%
AMD260116C002000002024-05-24 2:18PM EDT2026-01-1631.9131.7032.75+2.81+9.66%493,03451.28%
AMD260618C002000002024-05-23 11:47AM EDT2026-06-1837.7037.5039.40+0.26+0.69%221352.34%
AMD261218C002000002024-05-24 3:56PM EDT2026-12-1843.9543.8045.00+3.95+9.88%4080452.63%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P002000002024-05-22 2:35PM EDT2024-05-3135.6033.3533.850.00-1070.90%
AMD240607P002000002024-05-20 9:48AM EDT2024-06-0733.4033.4033.800.00-601447.95%
AMD240614P002000002024-05-24 3:58PM EDT2024-06-1433.9433.4033.90+1.24+3.79%2242.48%
AMD240621P002000002024-05-23 9:51AM EDT2024-06-2130.0033.4533.950.00-2218938.04%
AMD240628P002000002024-05-24 10:15AM EDT2024-06-2835.2233.0034.45-1.88-5.07%1520341.68%
AMD240719P002000002024-05-24 12:17PM EDT2024-07-1934.4034.1034.55-3.35-8.87%5463133.90%
AMD240816P002000002024-05-23 11:38AM EDT2024-08-1638.3035.6536.100.00-191736.80%
AMD240920P002000002024-05-24 2:55PM EDT2024-09-2036.8537.0037.45-5.01-11.97%1071136.12%
AMD241018P002000002024-05-23 1:52PM EDT2024-10-1842.5037.8038.55-0.60-1.39%118135.94%
AMD241115P002000002024-05-23 9:48AM EDT2024-11-1536.8839.5540.350.00-520837.73%
AMD241220P002000002024-05-24 2:22PM EDT2024-12-2040.9440.9541.50-3.56-8.00%1562837.09%
AMD250117P002000002024-05-24 2:07PM EDT2025-01-1741.6041.6542.60-2.16-4.94%173,43437.15%
AMD250321P002000002024-05-20 9:40AM EDT2025-03-2144.3042.5044.900.00-21,05737.21%
AMD250620P002000002024-05-24 1:05PM EDT2025-06-2047.3545.1047.60-0.15-0.32%1052636.76%
AMD250815P002000002024-05-16 9:39AM EDT2025-08-1551.3747.3549.100.00-14836.51%
AMD251219P002000002024-05-21 1:22PM EDT2025-12-1952.5050.9052.150.00-149236.01%
AMD260116P002000002024-05-24 2:37PM EDT2026-01-1651.7751.2552.60+0.07+0.14%5052935.70%
AMD260618P002000002024-05-07 3:54PM EDT2026-06-1860.9153.5555.750.00-25435.22%
AMD261218P002000002024-05-01 2:29PM EDT2026-12-1869.0056.9559.100.00-35734.76%