New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.36+5.93 (+3.70%)
At close: 04:00PM EDT
167.28 +0.92 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240607C002600002024-05-23 10:04AM EDT2024-06-070.020.000.010.00-203071.88%
AMD240621C002600002024-05-23 3:38PM EDT2024-06-210.030.030.04+0.01+50.00%64,51359.38%
AMD240719C002600002024-05-24 2:11PM EDT2024-07-190.150.100.14+0.03+25.00%181,58749.22%
AMD240816C002600002024-05-24 3:56PM EDT2024-08-160.450.430.45-0.02-4.26%9070747.56%
AMD240920C002600002024-05-24 2:39PM EDT2024-09-200.990.960.99+0.17+20.73%463,00245.97%
AMD241018C002600002024-05-24 2:01PM EDT2024-10-181.651.551.62+0.33+25.00%261,46645.81%
AMD241115C002600002024-05-24 1:58PM EDT2024-11-152.852.722.77+0.53+22.84%2021847.69%
AMD241220C002600002024-05-24 3:45PM EDT2024-12-203.903.803.90+0.59+17.82%4172047.73%
AMD250117C002600002024-05-24 2:09PM EDT2025-01-174.814.604.75+0.96+24.94%493,87847.48%
AMD250321C002600002024-05-24 2:18PM EDT2025-03-217.457.007.25+0.90+13.74%11,47948.34%
AMD250620C002600002024-05-24 2:21PM EDT2025-06-2010.9810.5510.90+1.98+22.00%52,48049.17%
AMD250815C002600002024-05-17 11:54AM EDT2025-08-1513.4212.3513.450.00-418150.08%
AMD251219C002600002024-05-21 2:32PM EDT2025-12-1917.4017.3018.300.00-1254950.06%
AMD260116C002600002024-05-23 2:19PM EDT2026-01-1618.5018.1019.25+2.40+14.91%173250.71%
AMD260618C002600002024-05-23 3:10PM EDT2026-06-1821.3023.6524.900.00-233650.79%
AMD261218C002600002024-05-21 3:41PM EDT2026-12-1829.2528.3530.500.00-16350.50%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240607P002600002024-05-06 10:17AM EDT2024-06-07104.8093.4093.800.00--0100.29%
AMD240621P002600002024-05-08 3:36PM EDT2024-06-21106.7093.3593.850.00-1073.63%
AMD240719P002600002024-03-19 12:42PM EDT2024-07-1979.25104.30105.450.00-40131.68%
AMD240816P002600002024-04-03 11:02AM EDT2024-08-1679.45110.40111.900.00-10129.90%
AMD240920P002600002024-05-17 3:40PM EDT2024-09-2095.1093.2094.050.00-10039.50%
AMD241018P002600002024-03-13 3:28PM EDT2024-10-1872.3095.8097.300.00-1152.75%
AMD241115P002600002024-05-23 10:05AM EDT2024-11-1592.7493.0094.300.00-2435.28%
AMD250117P002600002024-05-10 9:54AM EDT2025-01-17104.5693.3094.600.00-1032.42%
AMD250815P002600002024-03-08 11:33AM EDT2025-08-1568.0594.0597.150.00-2131.81%
AMD251219P002600002024-03-08 3:34PM EDT2025-12-1977.3595.1098.650.00-41531.14%
AMD260116P002600002024-04-15 3:20PM EDT2026-01-16103.95102.45104.100.00-1239.11%
AMD260618P002600002024-05-01 9:34AM EDT2026-06-18115.2598.75101.750.00-202331.81%
AMD261218P002600002024-05-13 11:42AM EDT2026-12-18112.40100.80104.100.00-3431.35%