New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C002300002024-04-19 11:08AM EDT2024-04-260.010.000.010.00-61,622109.38%
AMD240503C002300002024-04-19 10:48AM EDT2024-05-030.060.040.06-0.01-14.29%394892.58%
AMD240510C002300002024-04-19 1:37PM EDT2024-05-100.100.060.09-0.02-16.67%716678.13%
AMD240517C002300002024-04-19 3:59PM EDT2024-05-170.120.100.12-0.04-25.00%3,26411,56270.31%
AMD240524C002300002024-04-19 11:19AM EDT2024-05-240.190.100.55-0.14-42.42%12772.90%
AMD240531C002300002024-04-16 3:42PM EDT2024-05-310.690.070.510.00-2565.23%
AMD240621C002300002024-04-19 3:41PM EDT2024-06-210.390.390.41-0.26-40.00%8436,48855.81%
AMD240719C002300002024-04-19 3:39PM EDT2024-07-190.770.740.79-0.44-36.36%2696,46551.86%
AMD240816C002300002024-04-19 3:35PM EDT2024-08-161.461.461.52-0.78-34.82%18888651.92%
AMD240920C002300002024-04-19 3:37PM EDT2024-09-202.322.272.35-0.94-28.83%1613,67750.57%
AMD241018C002300002024-04-19 3:46PM EDT2024-10-182.982.973.05-1.62-35.22%623250.00%
AMD241115C002300002024-04-19 10:46AM EDT2024-11-154.753.604.30-0.75-13.64%1356150.06%
AMD241220C002300002024-04-19 3:53PM EDT2024-12-205.285.206.30-1.47-21.78%6761952.06%
AMD250117C002300002024-04-19 3:57PM EDT2025-01-176.256.106.20-1.73-21.68%676,83750.43%
AMD250321C002300002024-04-19 3:59PM EDT2025-03-218.407.658.45-2.14-20.30%236950.86%
AMD250620C002300002024-04-19 3:56PM EDT2025-06-2011.4711.1512.50-2.32-16.82%1331,19951.51%
AMD250815C002300002024-04-17 3:38PM EDT2025-08-1516.3112.7513.550.00-116350.67%
AMD251219C002300002024-04-18 11:58AM EDT2025-12-1921.3016.3017.650.00-280350.64%
AMD260116C002300002024-04-19 3:26PM EDT2026-01-1618.1517.2018.50-3.45-15.97%14295150.72%
AMD260618C002300002024-04-18 11:45AM EDT2026-06-1827.5522.3023.650.00-614151.72%
AMD261218C002300002024-04-19 2:32PM EDT2026-12-1828.5727.7028.95-3.75-11.60%6522852.27%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426P002300002024-04-19 9:59AM EDT2024-04-2677.3582.5584.35+1.65+2.18%21145.70%
AMD240510P002300002024-04-10 2:53PM EDT2024-05-1065.7582.2085.150.00-50094.63%
AMD240517P002300002024-04-10 3:35PM EDT2024-05-1763.9882.7583.950.00-15190.38%
AMD240621P002300002024-04-17 2:28PM EDT2024-06-2174.2782.7583.950.00-224459.67%
AMD240719P002300002024-04-16 2:58PM EDT2024-07-1966.5382.2085.150.00-219962.04%
AMD240816P002300002024-04-19 9:30AM EDT2024-08-1679.0081.0585.30+11.70+17.38%109855.23%
AMD240920P002300002024-04-15 3:00PM EDT2024-09-2070.7083.0584.100.00-118439.62%
AMD241018P002300002024-04-11 9:33AM EDT2024-10-1864.8883.3584.400.00-28838.92%
AMD241115P002300002024-04-19 10:29AM EDT2024-11-1579.9483.5584.55+9.54+13.55%44937.24%
AMD241220P002300002024-03-19 10:28AM EDT2024-12-2061.5076.4577.400.00-11210.00%
AMD250117P002300002024-04-19 9:46AM EDT2025-01-1778.9583.2086.55+1.85+2.40%147141.35%
AMD250321P002300002024-04-12 1:51PM EDT2025-03-2171.9883.0086.050.00-2235.61%
AMD250620P002300002024-04-19 1:16PM EDT2025-06-2085.7984.3087.45+19.07+28.58%36035.49%
AMD250815P002300002024-03-07 2:12PM EDT2025-08-1553.3569.8572.450.00-9730.00%
AMD251219P002300002024-04-17 1:53PM EDT2025-12-1981.7586.1590.650.00-15335.84%
AMD260116P002300002024-04-17 1:53PM EDT2026-01-1682.1586.5090.000.00-217333.92%
AMD260618P002300002024-04-08 9:52AM EDT2026-06-1877.7388.0092.350.00-35133.99%
AMD261218P002300002024-04-15 1:30PM EDT2026-12-1884.9990.7093.750.00-1234932.41%