New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.22+2.63 (+1.46%)
As of 10:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328C002200002024-03-28 9:54AM EDT2024-03-280.010.000.010.00-74,329118.75%
AMD240405C002200002024-03-28 10:07AM EDT2024-04-050.070.060.07-0.01-12.50%3833,67652.73%
AMD240412C002200002024-03-28 9:43AM EDT2024-04-120.300.250.27+0.06+25.00%621,23149.12%
AMD240419C002200002024-03-28 10:13AM EDT2024-04-190.500.490.50+0.04+8.70%60216,67846.05%
AMD240426C002200002024-03-28 10:03AM EDT2024-04-261.101.001.07+0.15+15.79%114,08947.90%
AMD240503C002200002024-03-28 10:08AM EDT2024-05-032.502.332.45+0.26+11.61%1315154.10%
AMD240517C002200002024-03-28 10:12AM EDT2024-05-173.603.603.70+0.23+6.73%5017,98253.19%
AMD240621C002200002024-03-28 10:14AM EDT2024-06-216.056.056.15+0.18+3.07%10814,69350.13%
AMD240719C002200002024-03-28 9:57AM EDT2024-07-197.807.807.90+0.30+4.00%221,76648.85%
AMD240816C002200002024-03-28 9:37AM EDT2024-08-1610.4010.3010.45+0.35+3.48%2759050.13%
AMD240920C002200002024-03-28 10:12AM EDT2024-09-2012.8512.8012.95+0.95+8.26%44,43850.10%
AMD241018C002200002024-03-28 9:42AM EDT2024-10-1814.3314.1514.30+0.55+3.99%174749.33%
AMD241115C002200002024-03-27 12:26PM EDT2024-11-1515.9016.7516.950.00-1657750.85%
AMD241220C002200002024-03-27 2:57PM EDT2024-12-2017.5018.4518.700.00-471,81850.27%
AMD250117C002200002024-03-28 10:12AM EDT2025-01-1720.3120.1020.25+1.39+7.25%653,88550.33%
AMD250620C002200002024-03-27 10:25AM EDT2025-06-2026.0028.5029.400.00-41,25951.76%
AMD250815C002200002024-03-25 9:30AM EDT2025-08-1528.8530.6031.800.00-117751.44%
AMD251219C002200002024-03-25 10:13AM EDT2025-12-1936.7136.4037.350.00-12,88751.96%
AMD260116C002200002024-03-27 12:51PM EDT2026-01-1636.5036.9038.700.00-81,70451.80%
AMD260618C002200002024-03-27 10:18AM EDT2026-06-1841.2241.8545.750.00-38952.24%
AMD261218C002200002024-03-27 2:55PM EDT2026-12-1848.2048.9051.450.00-230852.59%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240328P002200002024-03-21 9:30AM EDT2024-03-2834.5937.2040.100.00-10249.41%
AMD240405P002200002024-03-22 10:26AM EDT2024-04-0544.1737.7039.700.00-1119984.28%
AMD240412P002200002024-03-21 2:05PM EDT2024-04-1240.8137.1039.550.00-1456.20%
AMD240419P002200002024-03-28 9:37AM EDT2024-04-1940.2238.4539.40-2.02-4.78%11,78455.66%
AMD240426P002200002024-03-22 11:52AM EDT2024-04-2642.9638.1040.300.00-2451.58%
AMD240503P002200002024-03-27 9:36AM EDT2024-05-0343.0039.3541.100.00-1354.50%
AMD240517P002200002024-03-28 9:37AM EDT2024-05-1742.0239.9042.70-1.18-2.73%11,22452.52%
AMD240621P002200002024-03-27 2:03PM EDT2024-06-2145.3842.4543.350.00-31,34448.26%
AMD240719P002200002024-03-27 3:46PM EDT2024-07-1945.6542.9544.550.00-2941145.57%
AMD240816P002200002024-03-22 1:22PM EDT2024-08-1647.5045.3046.050.00-264244.73%
AMD240920P002200002024-03-26 10:58AM EDT2024-09-2050.7046.4047.500.00-62,09043.32%
AMD241018P002200002024-03-22 3:59PM EDT2024-10-1849.6547.2548.100.00-5231941.48%
AMD241115P002200002024-03-20 11:22AM EDT2024-11-1551.2048.8549.900.00-2132342.30%
AMD241220P002200002024-03-20 12:26PM EDT2024-12-2055.0050.4551.100.00-436741.50%
AMD250117P002200002024-03-26 1:39PM EDT2025-01-1752.6351.0051.800.00-193140.63%
AMD250620P002200002024-03-21 11:17AM EDT2025-06-2057.3055.2556.800.00-453339.39%
AMD250815P002200002024-03-19 3:03PM EDT2025-08-1558.0556.4558.550.00-36739.23%
AMD251219P002200002024-03-25 11:41AM EDT2025-12-1960.9059.4562.800.00-115239.59%
AMD260116P002200002024-03-26 3:48PM EDT2026-01-1663.1860.3562.400.00-124538.34%
AMD260618P002200002024-03-08 12:10PM EDT2026-06-1854.7462.9065.850.00-15837.74%
AMD261218P002200002024-03-22 1:49PM EDT2026-12-1868.0865.7569.400.00-11337.06%