New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.53+3.77 (+2.45%)
As of 03:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240426C003000002024-04-24 2:13PM EDT2024-04-260.010.000.010.00-371375.00%
AMD240503C003000002024-04-18 2:36PM EDT2024-05-030.010.000.010.00-2530131.25%
AMD240510C003000002024-04-26 3:21PM EDT2024-05-100.010.000.01-0.09-90.00%53196.88%
AMD240517C003000002024-04-26 3:32PM EDT2024-05-170.020.010.02+0.01+100.00%1666,69285.94%
AMD240621C003000002024-04-26 2:16PM EDT2024-06-210.080.070.08+0.03+60.00%533,76562.40%
AMD240719C003000002024-04-26 3:38PM EDT2024-07-190.170.160.18+0.04+33.33%387,26656.15%
AMD240816C003000002024-04-26 3:31PM EDT2024-08-160.360.320.35+0.08+28.57%1301,96253.22%
AMD240920C003000002024-04-26 1:54PM EDT2024-09-200.660.610.67+0.20+43.48%1412,54651.27%
AMD241018C003000002024-04-26 10:19AM EDT2024-10-180.970.910.98+0.22+29.33%22,41050.17%
AMD241115C003000002024-04-26 12:18PM EDT2024-11-151.601.501.55+0.35+28.00%201,11250.94%
AMD241220C003000002024-04-26 3:36PM EDT2024-12-202.052.032.08+0.36+22.09%3249350.01%
AMD250117C003000002024-04-26 3:03PM EDT2025-01-172.572.512.57+0.38+17.35%648,16249.68%
AMD250321C003000002024-04-26 11:06AM EDT2025-03-214.043.853.95+0.72+21.69%15249.52%
AMD250620C003000002024-04-26 1:08PM EDT2025-06-206.456.006.30+0.80+14.16%112,58149.77%
AMD250815C003000002024-04-26 2:52PM EDT2025-08-157.807.659.90+1.20+18.18%141851.76%
AMD251219C003000002024-04-26 2:05PM EDT2025-12-1911.4011.2011.55+1.46+14.69%212150.24%
AMD260116C003000002024-04-26 12:03PM EDT2026-01-1612.2011.9012.70+0.40+3.39%1183850.50%
AMD260618C003000002024-04-26 10:17AM EDT2026-06-1815.6916.1517.75+2.36+17.70%11,04851.21%
AMD261218C003000002024-04-26 1:40PM EDT2026-12-1821.6020.9522.10+0.90+4.35%245151.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240517P003000002024-04-11 11:21AM EDT2024-05-17129.85142.15143.050.00-20107.23%
AMD240621P003000002024-04-09 9:33AM EDT2024-06-21130.35142.15143.000.00-50065.23%
AMD240719P003000002024-03-18 10:18AM EDT2024-07-19110.20143.75147.900.00-6093.77%
AMD240920P003000002024-03-11 9:53AM EDT2024-09-20104.05132.45134.000.00-200.00%
AMD241018P003000002024-03-11 11:12AM EDT2024-10-18103.38132.45134.100.00-200.00%
AMD241220P003000002024-03-20 1:09PM EDT2024-12-20125.19151.05155.300.00-4078.20%
AMD250117P003000002024-04-26 1:00PM EDT2025-01-17141.81141.75143.70-5.84-3.96%20042.88%
AMD250321P003000002024-04-15 1:39PM EDT2025-03-21141.00140.55144.550.00--042.80%
AMD250620P003000002024-03-25 11:13AM EDT2025-06-20121.30145.10149.200.00-1050.83%
AMD251219P003000002024-01-29 10:53AM EDT2025-12-19128.07125.30126.950.00-110.00%
AMD260116P003000002024-04-18 9:46AM EDT2026-01-16145.45141.80144.050.00-63129.36%
AMD260618P003000002024-04-22 9:53AM EDT2026-06-18151.25143.30145.850.00-1531.06%
AMD261218P003000002024-04-22 9:53AM EDT2026-12-18152.05144.00146.650.00-23229.49%