New Zealand markets open in 9 hours 34 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:310.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003100002024-05-24 2:06PM EDT2024-06-210.010.000.020.00-1871472.66%
AMD240719C003100002024-05-17 3:13PM EDT2024-07-190.050.040.060.00-488758.79%
AMD240816C003100002024-05-24 12:27PM EDT2024-08-160.130.100.13-0.03-18.75%332,10652.34%
AMD240920C003100002024-05-24 2:07PM EDT2024-09-200.290.260.29-0.04-12.12%266849.27%
AMD241018C003100002024-05-23 3:43PM EDT2024-10-180.440.460.510.00-5040148.05%
AMD241115C003100002024-05-23 1:21PM EDT2024-11-150.860.961.02-0.02-2.27%117849.34%
AMD241220C003100002024-05-24 12:02PM EDT2024-12-201.591.491.56+0.31+24.22%473748.74%
AMD250117C003100002024-05-24 11:41AM EDT2025-01-172.061.952.06-0.60-22.56%111,42048.45%
AMD250321C003100002024-05-23 11:14AM EDT2025-03-213.363.353.550.00-182548.74%
AMD250620C003100002024-05-24 2:44PM EDT2025-06-206.005.706.05+0.30+5.26%237849.16%
AMD250815C003100002024-05-16 1:11PM EDT2025-08-157.707.057.600.00-420249.20%
AMD251219C003100002024-05-20 9:36AM EDT2025-12-1912.0010.9511.800.00-56050.24%
AMD260116C003100002024-05-20 2:50PM EDT2026-01-1612.1011.6512.25-0.25-2.02%1161049.72%
AMD260618C003100002024-05-15 2:33PM EDT2026-06-1814.5016.2517.650.00-21250.21%
AMD261218C003100002024-05-23 1:45PM EDT2026-12-1819.9020.3522.650.00-1512050.91%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003100002024-03-19 10:12AM EDT2024-06-21130.49154.25155.450.00-10227.38%
AMD240719P003100002024-03-05 2:51PM EDT2024-07-19108.95143.40145.000.00-1079.54%
AMD240920P003100002024-03-14 3:23PM EDT2024-09-20125.60145.85147.500.00-20074.91%
AMD241018P003100002024-02-29 2:31PM EDT2024-10-18120.45128.00130.800.00--00.00%
AMD241115P003100002024-03-08 11:35AM EDT2024-11-1596.50138.45140.700.00-200.00%
AMD241220P003100002024-04-22 1:55PM EDT2024-12-20160.910.000.000.00-500.00%
AMD250117P003100002024-05-14 2:41PM EDT2025-01-17157.20142.85144.300.00-1139.45%
AMD250620P003100002024-01-29 3:02PM EDT2025-06-20135.89133.95136.300.00--10.00%
AMD251219P003100002024-03-20 11:16AM EDT2025-12-19133.64161.00166.000.00-12461.55%
AMD260116P003100002024-04-23 9:40AM EDT2026-01-16158.110.000.000.00-100.00%
AMD261218P003100002024-05-24 3:51PM EDT2026-12-18145.75144.05147.65+11.01+8.17%1328.57%