New Zealand markets open in 8 hours 25 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.82-2.46 (-1.51%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C002500002024-04-12 3:22PM EDT2024-04-190.010.000.000.00-413,94850.00%
AMD240426C002500002024-04-12 3:10PM EDT2024-04-260.010.000.000.00-71,28650.00%
AMD240503C002500002024-04-12 11:46AM EDT2024-05-030.090.000.000.00-520750.00%
AMD240510C002500002024-04-12 12:48PM EDT2024-05-100.130.000.000.00-2815525.00%
AMD240517C002500002024-04-12 3:52PM EDT2024-05-170.200.000.000.00-1,35210,82925.00%
AMD240524C002500002024-04-09 12:53PM EDT2024-05-240.490.000.000.00-113325.00%
AMD240621C002500002024-04-12 3:59PM EDT2024-06-210.660.000.000.00-2636,16125.00%
AMD240719C002500002024-04-12 3:58PM EDT2024-07-191.160.000.000.00-1,2313,51912.50%
AMD240816C002500002024-04-12 3:18PM EDT2024-08-162.090.000.000.00-6771,31412.50%
AMD240920C002500002024-04-12 3:58PM EDT2024-09-203.200.000.000.00-6605,31612.50%
AMD241018C002500002024-04-12 3:56PM EDT2024-10-184.030.000.000.00-322,10212.50%
AMD241115C002500002024-04-12 3:58PM EDT2024-11-155.480.000.000.00-925612.50%
AMD241220C002500002024-04-12 3:48PM EDT2024-12-206.750.000.000.00-1052,72712.50%
AMD250117C002500002024-04-12 3:49PM EDT2025-01-177.750.000.000.00-2096,71312.50%
AMD250321C002500002024-04-12 1:18PM EDT2025-03-2110.200.000.000.00-513512.50%
AMD250620C002500002024-04-12 3:55PM EDT2025-06-2013.850.000.000.00-142,6526.25%
AMD250815C002500002024-04-10 3:54PM EDT2025-08-1517.500.000.000.00-21516.25%
AMD251219C002500002024-04-12 1:19PM EDT2025-12-1920.600.000.000.00-84536.25%
AMD260116C002500002024-04-12 2:55PM EDT2026-01-1621.200.000.000.00-361,5576.25%
AMD260618C002500002024-04-12 3:20PM EDT2026-06-1826.010.000.000.00-12156.25%
AMD261218C002500002024-04-12 3:36PM EDT2026-12-1832.950.000.000.00-22086.25%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P002500002024-03-26 3:10PM EDT2024-04-1968.600.000.000.00-400.00%
AMD240426P002500002024-03-20 10:15AM EDT2024-04-2669.620.000.000.00-400.00%
AMD240517P002500002024-04-04 11:34AM EDT2024-05-1772.670.000.000.00-600.00%
AMD240621P002500002024-04-10 3:07PM EDT2024-06-2186.200.000.000.00-41030.00%
AMD240719P002500002024-03-19 12:41PM EDT2024-07-1969.950.000.000.00-20230.00%
AMD240816P002500002024-04-12 2:45PM EDT2024-08-1687.670.000.000.00-120.00%
AMD240920P002500002024-04-11 1:32PM EDT2024-09-2081.000.000.000.00-4530.00%
AMD241018P002500002024-04-11 10:03AM EDT2024-10-1882.450.000.000.00-4120.00%
AMD241115P002500002024-03-13 9:30AM EDT2024-11-1563.830.000.000.00-3250.00%
AMD241220P002500002024-04-12 9:50AM EDT2024-12-2089.230.000.000.00-21050.00%
AMD250117P002500002024-04-04 12:02PM EDT2025-01-1777.810.000.000.00-13030.00%
AMD250321P002500002024-04-11 1:29PM EDT2025-03-2183.880.000.000.00--100.00%
AMD250620P002500002024-03-21 3:49PM EDT2025-06-2080.300.000.000.00-771180.00%
AMD250815P002500002024-02-20 10:40AM EDT2025-08-1590.6580.7582.500.00--00.00%
AMD251219P002500002024-03-25 11:20AM EDT2025-12-1982.300.000.000.00-3280.00%
AMD260116P002500002024-04-04 3:47PM EDT2026-01-1692.010.000.000.00-11180.00%
AMD260618P002500002024-03-05 12:37PM EDT2026-06-1876.9593.7096.400.00-202129.91%
AMD261218P002500002024-04-04 10:34AM EDT2026-12-1889.700.000.000.00-470.00%