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:240.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C002400002024-04-15 2:42PM EDT2024-04-260.010.000.000.00-135050.00%
AMD240503C002400002024-04-19 2:10PM EDT2024-05-030.040.000.000.00-11050.00%
AMD240510C002400002024-04-19 2:51PM EDT2024-05-100.060.000.000.00-20050.00%
AMD240517C002400002024-04-19 3:11PM EDT2024-05-170.100.000.000.00-152050.00%
AMD240524C002400002024-04-18 12:57PM EDT2024-05-240.230.000.000.00-15025.00%
AMD240531C002400002024-04-19 1:43PM EDT2024-05-310.150.000.000.00-1025.00%
AMD240621C002400002024-04-19 3:58PM EDT2024-06-210.280.000.000.00-109025.00%
AMD240719C002400002024-04-19 3:13PM EDT2024-07-190.580.000.000.00-43025.00%
AMD240816C002400002024-04-19 2:26PM EDT2024-08-161.160.000.000.00-27012.50%
AMD240920C002400002024-04-19 3:34PM EDT2024-09-201.770.000.000.00-114012.50%
AMD241018C002400002024-04-19 3:12PM EDT2024-10-182.320.000.000.00-331012.50%
AMD241115C002400002024-04-19 3:44PM EDT2024-11-153.350.000.000.00-36012.50%
AMD241220C002400002024-04-19 3:48PM EDT2024-12-204.300.000.000.00-15012.50%
AMD250117C002400002024-04-19 3:57PM EDT2025-01-175.200.000.000.00-53012.50%
AMD250321C002400002024-04-18 1:28PM EDT2025-03-218.900.000.000.00-53012.50%
AMD250620C002400002024-04-19 3:51PM EDT2025-06-209.600.000.000.00-19012.50%
AMD250815C002400002024-04-19 11:25AM EDT2025-08-1512.850.000.000.00-1006.25%
AMD251219C002400002024-04-16 9:52AM EDT2025-12-1922.820.000.000.00-106.25%
AMD260116C002400002024-04-19 3:34PM EDT2026-01-1616.400.000.000.00-1606.25%
AMD260618C002400002024-04-19 11:24AM EDT2026-06-1822.700.000.000.00-3906.25%
AMD261218C002400002024-04-19 2:35PM EDT2026-12-1826.660.000.000.00-506.25%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426P002400002024-03-08 2:37PM EDT2024-04-2638.2069.0570.150.00-300.00%
AMD240517P002400002024-04-05 9:51AM EDT2024-05-1770.310.000.000.00-200.00%
AMD240621P002400002024-04-17 9:46AM EDT2024-06-2177.240.000.000.00-100.00%
AMD240719P002400002024-04-15 2:40PM EDT2024-07-1979.400.000.000.00-1000.00%
AMD240816P002400002024-04-11 11:59AM EDT2024-08-1671.800.000.000.00-100.00%
AMD240920P002400002024-04-16 11:32AM EDT2024-09-2077.000.000.000.00-100.00%
AMD241018P002400002024-04-16 3:46PM EDT2024-10-1877.600.000.000.00-2200.00%
AMD241115P002400002024-03-08 3:40PM EDT2024-11-1550.9572.3573.900.00-27500.00%
AMD241220P002400002024-03-21 10:47AM EDT2024-12-2067.9793.4094.600.00-118137.28%
AMD250117P002400002024-04-19 11:38AM EDT2025-01-1791.400.000.000.00-100.00%
AMD250321P002400002024-04-19 11:38AM EDT2025-03-2191.790.000.000.00-100.00%
AMD250620P002400002024-04-19 11:57AM EDT2025-06-2093.670.000.000.00-100.00%
AMD251219P002400002024-04-19 3:15PM EDT2025-12-1997.000.000.000.00-100.00%
AMD260116P002400002024-04-17 1:52PM EDT2026-01-1690.340.000.000.00-100.00%
AMD260618P002400002024-04-04 10:34AM EDT2026-06-1879.120.000.000.00-400.00%
AMD261218P002400002024-04-18 3:36PM EDT2026-12-1895.300.000.000.00-1400.00%