New Zealand markets open in 9 hours 32 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:390.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003900002024-05-03 3:37PM EDT2024-06-210.010.000.010.00-1001,23190.63%
AMD240719C003900002024-05-24 2:26PM EDT2024-07-190.020.010.030.00-21,10971.09%
AMD240816C003900002024-05-23 11:32AM EDT2024-08-160.030.020.040.00-351,97760.16%
AMD240920C003900002024-05-24 11:25AM EDT2024-09-200.060.050.08-0.03-33.33%743854.10%
AMD241018C003900002024-05-24 2:19PM EDT2024-10-180.130.120.150.00-14281652.44%
AMD241115C003900002024-05-24 2:15PM EDT2024-11-150.280.260.29+0.02+7.69%13249152.20%
AMD241220C003900002024-05-24 11:19AM EDT2024-12-200.500.460.51+0.08+19.05%3183251.32%
AMD250117C003900002024-05-24 3:46PM EDT2025-01-170.650.630.71+0.07+12.07%271,62150.49%
AMD250620C003900002024-05-23 3:11PM EDT2025-06-202.452.442.63+0.36+17.22%11,29749.82%
AMD250815C003900002024-05-24 11:19AM EDT2025-08-153.403.053.65-0.55-13.92%296949.95%
AMD251219C003900002024-05-24 10:27AM EDT2025-12-195.855.606.15-0.80-12.03%3469449.95%
AMD260116C003900002024-05-24 2:50PM EDT2026-01-166.205.556.65+0.70+12.73%1177149.77%
AMD260618C003900002024-05-23 3:10PM EDT2026-06-188.659.7010.250.00-48750.17%
AMD261218C003900002024-05-24 10:43AM EDT2026-12-1813.8513.0014.60+1.60+13.06%147050.36%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003900002024-05-03 12:44PM EDT2024-06-21239.60223.35223.850.00-50128.52%
AMD241220P003900002024-03-21 10:11AM EDT2024-12-20208.40241.10245.650.00--0118.76%
AMD250117P003900002024-05-23 9:32AM EDT2025-01-17219.00222.60224.550.00-5053.14%
AMD250620P003900002024-03-20 9:30AM EDT2025-06-20208.040.000.000.00-1500.00%
AMD251219P003900002024-03-18 3:36PM EDT2025-12-19198.50233.50238.500.00-79061.08%
AMD260116P003900002024-03-18 12:50PM EDT2026-01-16199.50233.50238.500.00-91059.64%
AMD261218P003900002024-03-22 12:37PM EDT2026-12-18212.65241.00246.000.00-2056.30%