New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.66-1.67 (-1.00%)
At close: 04:00PM EDT
164.71 +0.05 (+0.03%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002700002024-05-20 3:56PM EDT2024-05-240.010.000.000.00-6050.00%
AMD240531C002700002024-05-16 11:38AM EDT2024-05-310.010.000.000.00-17050.00%
AMD240607C002700002024-05-20 12:27PM EDT2024-06-070.020.000.000.00-15050.00%
AMD240614C002700002024-05-06 9:33AM EDT2024-06-140.780.000.000.00--050.00%
AMD240621C002700002024-05-21 12:05PM EDT2024-06-210.030.000.000.00-1025.00%
AMD240719C002700002024-05-21 9:30AM EDT2024-07-190.130.000.000.00-3025.00%
AMD240816C002700002024-05-21 2:52PM EDT2024-08-160.380.000.000.00-8025.00%
AMD240920C002700002024-05-21 1:42PM EDT2024-09-200.820.000.000.00-5012.50%
AMD241018C002700002024-05-21 10:35AM EDT2024-10-181.340.000.000.00-12012.50%
AMD241115C002700002024-05-21 12:32PM EDT2024-11-152.360.000.000.00-2012.50%
AMD241220C002700002024-05-21 3:58PM EDT2024-12-203.250.000.000.00-3012.50%
AMD250117C002700002024-05-21 3:00PM EDT2025-01-173.950.000.000.00-43012.50%
AMD250321C002700002024-05-17 11:53AM EDT2025-03-216.540.000.000.00-4012.50%
AMD250620C002700002024-05-21 11:46AM EDT2025-06-209.100.000.000.00-1012.50%
AMD250815C002700002024-05-21 9:46AM EDT2025-08-1511.000.000.000.00-206.25%
AMD251219C002700002024-05-20 12:59PM EDT2025-12-1917.000.000.000.00-106.25%
AMD260116C002700002024-05-20 9:30AM EDT2026-01-1617.510.000.000.00-106.25%
AMD260618C002700002024-05-16 1:07PM EDT2026-06-1823.300.000.000.00-306.25%
AMD261218C002700002024-05-21 10:37AM EDT2026-12-1827.350.000.000.00-306.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002700002024-04-01 10:06AM EDT2024-06-2185.40125.10126.500.00-110241.94%
AMD240719P002700002024-04-03 9:30AM EDT2024-07-1990.800.000.000.00-100.00%
AMD240816P002700002024-04-04 12:02PM EDT2024-08-1692.82118.90120.150.00-10122.92%
AMD240920P002700002024-05-20 10:40AM EDT2024-09-20104.810.000.000.00-200.00%
AMD241115P002700002024-05-17 3:15PM EDT2024-11-15106.050.000.000.00-400.00%
AMD241220P002700002024-03-22 10:27AM EDT2024-12-2096.02121.05125.350.00-21986.75%
AMD250117P002700002024-04-18 9:45AM EDT2025-01-17116.00105.15106.450.00-42135.89%
AMD250620P002700002024-04-24 9:48AM EDT2025-06-20114.650.000.000.00-100.00%
AMD251219P002700002024-04-15 1:02PM EDT2025-12-19110.95111.20113.300.00-21538.48%
AMD260116P002700002024-05-01 11:35AM EDT2026-01-16126.300.000.000.00-100.00%
AMD260618P002700002024-03-19 3:40PM EDT2026-06-18101.79116.65120.650.00-4543.05%
AMD261218P002700002024-04-18 10:51AM EDT2026-12-18118.92110.50114.300.00-3531.42%