New Zealand markets open in 1 hour 38 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.05+14.51 (+8.22%)
As of 02:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C002000002024-02-29 2:06PM EST2024-03-010.300.310.32+0.27+900.00%26,45812,16447.85%
AMD240308C002000002024-02-29 2:07PM EST2024-03-082.442.422.45+2.08+577.78%33,7643,18147.97%
AMD240315C002000002024-02-29 2:06PM EST2024-03-153.903.903.95+2.97+319.35%16,34018,70746.58%
AMD240322C002000002024-02-29 2:06PM EST2024-03-225.655.605.70+3.84+212.15%1,4621,64148.62%
AMD240328C002000002024-02-29 2:06PM EST2024-03-286.496.456.60+4.14+176.17%2,33280647.68%
AMD240405C002000002024-02-29 1:53PM EST2024-04-057.747.607.75+4.77+160.61%67412647.10%
AMD240419C002000002024-02-29 2:05PM EST2024-04-199.489.459.55+5.23+123.06%6,42216,00846.57%
AMD240517C002000002024-02-29 2:04PM EST2024-05-1714.1513.9514.05+6.11+76.00%2,7666,22650.07%
AMD240621C002000002024-02-29 1:52PM EST2024-06-2117.4517.4517.55+6.72+62.63%2,1607,04450.02%
AMD240719C002000002024-02-29 1:58PM EST2024-07-1919.6519.4519.60+7.10+56.57%5732,20449.13%
AMD240816C002000002024-02-29 1:52PM EST2024-08-1622.5522.3522.45+7.30+47.87%781,11950.29%
AMD240920C002000002024-02-29 1:54PM EST2024-09-2025.0024.8024.90+7.60+43.68%5664,10850.09%
AMD241018C002000002024-02-29 1:21PM EST2024-10-1826.3526.7026.90+7.47+39.57%4366550.19%
AMD241115C002000002024-02-29 1:38PM EST2024-11-1529.4929.1529.35+8.28+39.04%2336051.24%
AMD241220C002000002024-02-29 1:33PM EST2024-12-2031.4531.3531.65+7.95+33.83%2062,13651.42%
AMD250117C002000002024-02-29 2:05PM EST2025-01-1733.2032.9033.10+8.38+33.76%4308,62251.26%
AMD250620C002000002024-02-29 1:55PM EST2025-06-2041.4541.1541.70+8.28+24.96%374,42552.02%
AMD250815C002000002024-02-29 12:39PM EST2025-08-1543.2042.5544.60+6.85+18.84%23851.61%
AMD251219C002000002024-02-29 12:56PM EST2025-12-1949.7848.6049.95+8.93+21.86%76,00752.18%
AMD260116C002000002024-02-29 1:59PM EST2026-01-1650.5549.9550.95+9.90+24.35%751,71352.28%
AMD260618C002000002024-02-29 12:15PM EST2026-06-1853.7555.2556.85+7.70+16.72%34752.37%
AMD261218C002000002024-02-29 12:08PM EST2026-12-1859.4460.0064.40+6.44+12.15%924952.61%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P002000002024-02-29 2:06PM EST2024-03-0110.7010.6010.75-12.95-54.76%1,1192586.04%
AMD240308P002000002024-02-29 2:06PM EST2024-03-0812.5212.3012.60-11.13-47.06%1541757.93%
AMD240315P002000002024-02-29 1:56PM EST2024-03-1513.5013.7513.95-10.70-44.21%51095452.98%
AMD240322P002000002024-02-29 2:01PM EST2024-03-2215.2715.1015.30-8.51-35.79%17351.62%
AMD240328P002000002024-02-29 1:38PM EST2024-03-2815.9515.9017.25-10.08-38.72%37652.59%
AMD240405P002000002024-02-29 1:57PM EST2024-04-0516.6516.5017.00-8.73-34.40%657348.36%
AMD240419P002000002024-02-29 2:04PM EST2024-04-1918.1318.3018.40-8.42-31.71%8839346.20%
AMD240517P002000002024-02-29 1:50PM EST2024-05-1721.9521.9522.10-7.75-26.09%28810747.66%
AMD240621P002000002024-02-29 1:13PM EST2024-06-2124.6124.4524.65-7.09-22.37%5610445.68%
AMD240719P002000002024-02-29 1:51PM EST2024-07-1925.8525.9026.05-3.65-12.37%13110543.88%
AMD240816P002000002024-02-28 3:00PM EST2024-08-1634.5027.9028.200.00-221244.24%
AMD240920P002000002024-02-29 1:36PM EST2024-09-2029.7029.5529.80-6.20-17.27%25216243.09%
AMD241018P002000002024-02-26 3:54PM EST2024-10-1837.3530.8531.000.00-247942.39%
AMD241115P002000002024-02-29 10:58AM EST2024-11-1533.5032.8033.00-5.72-14.58%10143.16%
AMD241220P002000002024-02-29 1:52PM EST2024-12-2034.0034.0034.15-5.60-14.14%113242.21%
AMD250117P002000002024-02-29 1:58PM EST2025-01-1735.0035.1035.25-5.80-14.22%3783141.88%
AMD250620P002000002024-02-28 11:30AM EST2025-06-2045.5039.9540.550.00-224940.60%
AMD250815P002000002024-02-20 11:01AM EST2025-08-1553.0041.4543.200.00-1141.32%
AMD251219P002000002024-02-22 11:49AM EST2025-12-1948.3043.3545.300.00-143139.25%
AMD260116P002000002024-02-29 1:13PM EST2026-01-1645.7043.9046.85-4.30-8.60%317039.95%
AMD260618P002000002024-02-29 1:30PM EST2026-06-1848.0046.8049.50-4.80-9.09%12838.48%
AMD261218P002000002024-02-27 12:49PM EST2026-12-1855.6050.0054.000.00-4138.50%