New Zealand markets open in 9 hours 25 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.36+2.72 (+1.34%)
At close: 04:00PM EST
201.47 -3.89 (-1.89%)
Pre-market: 06:35AM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308C002100002024-03-04 3:59PM EST2024-03-083.500.000.000.00-73,09606.25%
AMD240315C002100002024-03-04 3:59PM EST2024-03-156.000.000.000.00-24,04403.13%
AMD240322C002100002024-03-04 3:58PM EST2024-03-228.400.000.000.00-2,10103.13%
AMD240328C002100002024-03-04 3:59PM EST2024-03-289.580.000.000.00-6,34401.56%
AMD240405C002100002024-03-04 3:59PM EST2024-04-0510.750.000.000.00-96601.56%
AMD240412C002100002024-03-04 3:56PM EST2024-04-1211.930.000.000.00-37601.56%
AMD240419C002100002024-03-04 3:59PM EST2024-04-1913.050.000.000.00-6,12501.56%
AMD240517C002100002024-03-04 3:58PM EST2024-05-1718.350.000.000.00-5,77001.56%
AMD240621C002100002024-03-04 3:58PM EST2024-06-2122.210.000.000.00-1,75500.78%
AMD240719C002100002024-03-04 3:54PM EST2024-07-1924.630.000.000.00-5,24400.78%
AMD240816C002100002024-03-04 3:45PM EST2024-08-1629.050.000.000.00-1,20700.78%
AMD240920C002100002024-03-04 3:48PM EST2024-09-2031.100.000.000.00-41800.78%
AMD241018C002100002024-03-04 3:01PM EST2024-10-1834.750.000.000.00-8200.78%
AMD241115C002100002024-03-04 2:52PM EST2024-11-1537.750.000.000.00-7400.78%
AMD241220C002100002024-03-04 3:49PM EST2024-12-2037.850.000.000.00-7400.78%
AMD250117C002100002024-03-04 3:59PM EST2025-01-1739.550.000.000.00-39000.78%
AMD250620C002100002024-03-04 2:47PM EST2025-06-2051.100.000.000.00-2200.39%
AMD250815C002100002024-03-04 3:17PM EST2025-08-1554.300.000.000.00-700.39%
AMD251219C002100002024-03-04 3:57PM EST2025-12-1957.270.000.000.00-1600.39%
AMD260116C002100002024-03-04 3:47PM EST2026-01-1659.500.000.000.00-5400.39%
AMD260618C002100002024-03-04 3:44PM EST2026-06-1866.200.000.000.00-800.39%
AMD261218C002100002024-03-04 3:50PM EST2026-12-1871.600.000.000.00-8900.39%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308P002100002024-03-04 3:59PM EST2024-03-087.900.000.000.00-13,85300.00%
AMD240315P002100002024-03-04 3:59PM EST2024-03-1510.100.000.000.00-4,16500.00%
AMD240322P002100002024-03-04 3:57PM EST2024-03-2212.550.000.000.00-42000.00%
AMD240328P002100002024-03-04 3:58PM EST2024-03-2813.510.000.000.00-40200.00%
AMD240405P002100002024-03-04 3:55PM EST2024-04-0514.070.000.000.00-21200.00%
AMD240412P002100002024-03-04 3:53PM EST2024-04-1215.530.000.000.00-6400.00%
AMD240419P002100002024-03-04 3:59PM EST2024-04-1916.140.000.000.00-1,12000.00%
AMD240517P002100002024-03-04 3:56PM EST2024-05-1720.600.000.000.00-42600.00%
AMD240621P002100002024-03-04 3:55PM EST2024-06-2123.600.000.000.00-26600.00%
AMD240719P002100002024-03-04 3:55PM EST2024-07-1925.100.000.000.00-16600.00%
AMD240816P002100002024-03-04 3:31PM EST2024-08-1626.600.000.000.00-38400.00%
AMD240920P002100002024-03-04 3:50PM EST2024-09-2029.790.000.000.00-7300.00%
AMD241018P002100002024-03-04 12:44PM EST2024-10-1830.550.000.000.00-2600.00%
AMD241115P002100002024-03-01 1:43PM EST2024-11-1534.300.000.000.00-6000.00%
AMD241220P002100002024-03-04 3:45PM EST2024-12-2034.000.000.000.00-1700.00%
AMD250117P002100002024-03-04 3:57PM EST2025-01-1735.500.000.000.00-10200.00%
AMD250620P002100002024-03-04 3:21PM EST2025-06-2040.040.000.000.00-1500.00%
AMD250815P002100002024-03-04 3:45PM EST2025-08-1542.620.000.000.00-500.00%
AMD251219P002100002024-03-04 10:36AM EST2025-12-1945.100.000.000.00-200.00%
AMD260116P002100002024-03-04 3:23PM EST2026-01-1645.800.000.000.00-21100.00%
AMD260618P002100002024-03-04 2:08PM EST2026-06-1850.410.000.000.00-100.00%
AMD261218P002100002024-03-04 3:49PM EST2026-12-1853.450.000.000.00-1500.00%