New Zealand markets close in 4 hours 21 minutes

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:280.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614C002800002024-05-17 3:00PM EDT2024-06-140.020.000.030.00-151576.56%
AMD240621C002800002024-05-23 2:55PM EDT2024-06-210.020.000.020.00-341,38963.28%
AMD240719C002800002024-05-24 3:02PM EDT2024-07-190.080.070.09-0.04-33.33%2031,06353.52%
AMD240816C002800002024-05-24 1:50PM EDT2024-08-160.250.230.25+0.07+38.89%1147450.00%
AMD240920C002800002024-05-24 11:34AM EDT2024-09-200.600.550.58+0.12+25.00%956747.51%
AMD241018C002800002024-05-24 3:15PM EDT2024-10-181.000.930.99+0.22+28.21%2011,39346.85%
AMD241115C002800002024-05-24 11:55AM EDT2024-11-151.891.761.81+0.41+27.70%214248.41%
AMD241220C002800002024-05-24 11:33AM EDT2024-12-202.692.592.79+0.60+28.71%395048.77%
AMD250117C002800002024-05-24 3:10PM EDT2025-01-173.303.203.30+0.53+19.13%31,68147.74%
AMD250321C002800002024-05-24 2:46PM EDT2025-03-215.855.155.40+0.90+18.18%240648.54%
AMD250620C002800002024-05-23 3:19PM EDT2025-06-207.107.608.950.00-4398349.95%
AMD250815C002800002024-05-17 11:54AM EDT2025-08-1510.599.4010.450.00-316649.35%
AMD251219C002800002024-05-23 1:28PM EDT2025-12-1913.5514.3515.150.00-23250.33%
AMD260116C002800002024-05-22 10:26AM EDT2026-01-1616.4315.1515.650.00-423449.81%
AMD260618C002800002024-05-15 12:19PM EDT2026-06-1817.1520.4021.550.00-1750.57%
AMD261218C002800002024-05-23 2:28PM EDT2026-12-1823.8025.7027.000.00-16950.64%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002800002024-04-03 9:39AM EDT2024-06-21100.200.000.000.00-400.00%
AMD240719P002800002024-03-19 12:42PM EDT2024-07-1999.37124.25125.450.00-40145.58%
AMD240816P002800002024-02-29 10:40AM EDT2024-08-1698.9097.95100.600.00--30.00%
AMD240920P002800002024-05-20 10:40AM EDT2024-09-20114.70113.25113.950.00-2043.31%
AMD241018P002800002024-04-01 10:28AM EDT2024-10-1897.68135.05136.450.00-40118.16%
AMD241115P002800002024-03-18 9:57AM EDT2024-11-1594.86123.75127.850.00-3083.89%
AMD241220P002800002024-03-06 11:59AM EDT2024-12-2080.65109.40110.700.00-7330.00%
AMD250117P002800002024-04-19 1:56PM EDT2025-01-17130.500.000.000.00-400.00%
AMD250620P002800002024-02-02 12:33PM EDT2025-06-20106.7988.0590.600.00-15320.00%
AMD251219P002800002024-03-08 12:24PM EDT2025-12-1990.50113.10116.100.00-1128.65%
AMD260116P002800002024-03-19 9:40AM EDT2026-01-16106.68125.50127.100.00-14246.91%
AMD261218P002800002024-03-19 3:40PM EDT2026-12-18112.43126.65131.000.00-4541.74%