New Zealand markets open in 3 hours 18 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.33+1.32 (+0.75%)
As of 12:42PM EST. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C002200002024-02-27 10:53AM EST2024-03-010.020.010.020.00-3851,55775.00%
AMD240308C002200002024-02-27 12:17PM EST2024-03-080.120.100.110.00-12794857.23%
AMD240315C002200002024-02-27 12:23PM EST2024-03-150.280.270.28-0.01-3.45%1,3466,13652.05%
AMD240322C002200002024-02-27 12:10PM EST2024-03-220.690.640.66+0.06+9.52%283,51052.05%
AMD240328C002200002024-02-27 11:41AM EST2024-03-280.820.860.90-0.07-7.87%2027250.24%
AMD240405C002200002024-02-27 12:23PM EST2024-04-051.241.061.370.00-232549.65%
AMD240419C002200002024-02-27 12:25PM EST2024-04-191.921.921.94+0.06+3.23%1,48011,33846.84%
AMD240517C002200002024-02-27 12:23PM EST2024-05-174.524.504.55+0.11+2.49%3434,13450.01%
AMD240621C002200002024-02-27 10:55AM EST2024-06-216.656.656.75+0.15+2.31%5210,39549.00%
AMD240719C002200002024-02-27 10:50AM EST2024-07-198.288.208.30+0.21+2.60%1884248.16%
AMD240816C002200002024-02-26 2:28PM EST2024-08-1610.6210.5010.600.00-29849.46%
AMD240920C002200002024-02-27 10:43AM EST2024-09-2012.3012.4012.50-0.17-1.36%434,56949.00%
AMD241018C002200002024-02-27 9:39AM EST2024-10-1813.1013.9514.15-0.90-6.43%115549.11%
AMD241115C002200002024-02-26 11:27AM EST2024-11-1516.1516.2016.400.00-119650.19%
AMD241220C002200002024-02-27 12:00PM EST2024-12-2018.3018.0518.15+0.35+1.95%1461,81750.07%
AMD250117C002200002024-02-27 11:22AM EST2025-01-1719.3019.4019.60+0.10+0.52%564,02350.02%
AMD250620C002200002024-02-27 9:42AM EST2025-06-2025.6326.9527.80-1.75-6.39%11,34751.04%
AMD250815C002200002024-02-26 3:51PM EST2025-08-1529.7529.7030.550.00-277451.51%
AMD251219C002200002024-02-26 1:41PM EST2025-12-1934.5234.6535.200.00-12,83451.39%
AMD260116C002200002024-02-26 2:23PM EST2026-01-1635.9535.5036.150.00-441,38551.26%
AMD260618C002200002024-02-26 2:23PM EST2026-06-1841.2040.6542.150.00-399351.58%
AMD261218C002200002024-02-27 11:01AM EST2026-12-1847.5045.1549.40+0.30+0.64%17251.76%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P002200002024-02-22 2:59PM EST2024-03-0137.4442.2042.750.00-5091.60%
AMD240308P002200002024-02-23 9:51AM EST2024-03-0840.3042.2542.650.00-100.00%
AMD240315P002200002024-02-22 9:45AM EST2024-03-1544.0042.3542.700.00-331838.48%
AMD240322P002200002024-02-13 1:26PM EST2024-03-2249.5842.4042.950.00--40044.34%
AMD240419P002200002024-02-23 10:45AM EST2024-04-1944.2243.0543.250.00-610634.94%
AMD240517P002200002024-02-27 11:56AM EST2024-05-1744.7044.7545.35-1.25-2.72%252941.79%
AMD240621P002200002024-02-23 9:59AM EST2024-06-2146.2046.1046.550.00-202439.54%
AMD240719P002200002024-02-22 1:07PM EST2024-07-1944.4046.9047.400.00-2538.16%
AMD240816P002200002024-02-26 9:34AM EST2024-08-1648.2548.5048.750.00-114738.55%
AMD240920P002200002024-02-22 11:13AM EST2024-09-2046.9649.5049.950.00-11037.92%
AMD241115P002200002024-02-22 2:13PM EST2024-11-1549.1651.3552.200.00-8838.02%
AMD241220P002200002024-02-15 3:55PM EST2024-12-2054.1552.8053.150.00-113037.40%
AMD250117P002200002024-02-27 11:33AM EST2025-01-1754.2353.7053.95-1.03-1.86%235837.09%
AMD250620P002200002024-02-26 10:10AM EST2025-06-2059.2058.0559.050.00-1052737.29%
AMD251219P002200002024-02-16 12:14PM EST2025-12-1963.7861.6562.500.00-32535.50%
AMD260116P002200002024-02-20 3:48PM EST2026-01-1669.4862.2562.900.00-423535.19%
AMD261218P002200002024-02-22 10:24AM EST2026-12-1867.7566.0070.450.00-1935.30%