New Zealand markets close in 5 hours 24 minutes

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
164.85 +0.18 (+0.11%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003600002024-05-20 9:38AM EDT2024-06-210.010.000.010.00-56,49778.13%
AMD240719C003600002024-05-20 11:35AM EDT2024-07-190.030.010.030.00-33,26063.28%
AMD240816C003600002024-05-21 1:51PM EDT2024-08-160.050.040.07-0.03-37.50%1916957.23%
AMD240920C003600002024-05-21 10:23AM EDT2024-09-200.120.110.15-0.03-20.00%182,04053.03%
AMD241018C003600002024-05-21 11:52AM EDT2024-10-180.210.190.24-0.05-19.23%124650.73%
AMD241115C003600002024-05-20 10:10AM EDT2024-11-150.500.430.490.00-219851.47%
AMD241220C003600002024-05-21 1:44PM EDT2024-12-200.740.690.76-0.07-8.64%22,09950.33%
AMD250117C003600002024-05-21 3:48PM EDT2025-01-171.000.971.05-0.08-7.41%114,59250.24%
AMD250321C003600002024-05-21 1:33PM EDT2025-03-211.881.701.94-0.12-6.00%199949.99%
AMD250620C003600002024-05-21 12:21PM EDT2025-06-203.502.894.00-0.20-5.41%11,84451.20%
AMD251219C003600002024-05-21 12:14PM EDT2025-12-197.557.107.75+0.50+7.09%1527650.27%
AMD260116C003600002024-05-21 12:18PM EDT2026-01-168.857.558.30+0.70+8.59%182950.07%
AMD260618C003600002024-05-17 9:44AM EDT2026-06-1812.5011.5512.800.00-1350.37%
AMD261218C003600002024-05-15 11:05AM EDT2026-12-1813.9815.7517.000.00-1420450.10%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003600002024-05-16 10:15AM EDT2024-06-21198.05195.05195.700.00-1091.80%
AMD240719P003600002024-03-06 4:41PM EDT2024-07-19150.50189.00190.150.00-1000.00%
AMD240920P003600002024-03-06 1:45PM EDT2024-09-20148.75188.80190.450.00-400.00%
AMD241220P003600002024-03-08 12:00PM EDT2024-12-20144.30188.55190.600.00-6800.00%
AMD250117P003600002024-05-08 10:00AM EDT2025-01-17204.75193.45197.050.00-6054.93%
AMD250620P003600002024-03-15 10:46AM EDT2025-06-20169.25194.70198.350.00-2048.15%
AMD251219P003600002024-02-20 10:30AM EDT2025-12-19189.07179.60184.000.00--00.00%
AMD260116P003600002024-03-18 1:40PM EDT2026-01-16170.85203.50208.500.00-121054.11%
AMD260618P003600002024-04-18 2:56PM EDT2026-06-18205.52193.60197.500.00--032.59%
AMD261218P003600002024-04-08 1:39PM EDT2026-12-18190.50204.00209.000.00-2047.10%