New Zealand markets open in 9 hours 53 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.61+5.25 (+3.16%)
At close: 04:00PM EDT
169.08 -2.53 (-1.47%)
Pre-market: 08:07AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240607C002900002024-05-22 3:57PM EDT2024-06-070.010.000.000.00--20050.00%
AMD240621C002900002024-05-28 3:41PM EDT2024-06-210.020.000.000.00-10688150.00%
AMD240719C002900002024-05-28 12:28PM EDT2024-07-190.070.000.000.00-397125.00%
AMD240816C002900002024-05-28 2:29PM EDT2024-08-160.310.000.000.00-418125.00%
AMD240920C002900002024-05-22 12:56PM EDT2024-09-200.540.000.000.00-349125.00%
AMD241018C002900002024-05-28 3:16PM EDT2024-10-181.120.000.000.00-231,62112.50%
AMD241115C002900002024-05-28 3:45PM EDT2024-11-151.990.000.000.00-225412.50%
AMD241220C002900002024-05-28 3:59PM EDT2024-12-202.850.000.000.00-6866912.50%
AMD250117C002900002024-05-28 12:45PM EDT2025-01-173.840.000.000.00-291,62312.50%
AMD250321C002900002024-05-28 10:58AM EDT2025-03-215.750.000.000.00-1313312.50%
AMD250620C002900002024-05-28 1:03PM EDT2025-06-209.380.000.000.00-1058212.50%
AMD250815C002900002024-05-21 12:01PM EDT2025-08-159.150.000.000.00-113912.50%
AMD251219C002900002024-05-24 11:32AM EDT2025-12-1913.520.000.000.00-1556.25%
AMD260116C002900002024-05-28 1:52PM EDT2026-01-1616.700.000.000.00-65526.25%
AMD260618C002900002024-05-15 12:19PM EDT2026-06-1815.950.000.000.00-1596.25%
AMD261218C002900002024-05-28 1:23PM EDT2026-12-1828.140.000.000.00-41346.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002900002024-03-15 2:40PM EDT2024-06-2198.30126.20127.250.00-1000195.40%
AMD240719P002900002024-03-18 1:26PM EDT2024-07-1998.75133.75137.350.00-60174.29%
AMD240816P002900002024-03-08 12:55PM EDT2024-08-1684.90119.05120.300.00-1066.36%
AMD240920P002900002024-03-08 11:35AM EDT2024-09-2077.45118.85120.400.00-3054.94%
AMD241018P002900002024-02-26 10:38AM EDT2024-10-18112.10110.40113.050.00-14140.00%
AMD241220P002900002024-01-29 3:40PM EDT2024-12-20115.73113.70114.250.00-21950.00%
AMD250117P002900002024-04-11 10:02AM EDT2025-01-17121.57137.30138.750.00-1087.15%
AMD260116P002900002024-02-07 11:13AM EDT2026-01-16120.8099.00101.900.00--00.00%
AMD260618P002900002024-03-20 3:55PM EDT2026-06-18118.59142.70146.000.00-3555.49%
AMD261218P002900002024-03-28 9:43AM EDT2026-12-18119.75133.70137.900.00-5243.55%