New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.54-1.46 (-0.82%)
At close: 04:00PM EST
176.10 -0.44 (-0.25%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C000400002024-01-22 2:36PM EST2024-03-15128.50123.40125.600.00-1011150.00%
AMD240621C000400002024-02-20 3:52PM EST2024-06-21126.87136.75137.850.00-1439142.38%
AMD240920C000400002024-01-16 10:18AM EST2024-09-20117.85136.85139.450.00-100103122.75%
AMD250117C000400002024-02-27 1:16PM EST2025-01-17139.60137.10139.400.00-249898.90%
AMD250620C000400002024-01-31 3:34PM EST2025-06-20130.67137.55142.450.00-1896.51%
AMD251219C000400002024-01-31 9:58AM EST2025-12-19131.25138.65143.450.00-11288.48%
AMD260116C000400002024-02-26 10:05AM EST2026-01-16141.00138.55142.800.00-24784.50%
AMD260618C000400002024-02-12 10:21AM EST2026-06-18139.04139.55143.500.00--180.75%
AMD261218C000400002024-02-22 10:22AM EST2026-12-18147.20140.50145.000.00-2278.47%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P000400002024-01-10 11:58AM EST2024-03-150.010.000.010.00-2122212.50%
AMD240621P000400002024-02-28 12:48PM EST2024-06-210.010.000.03-0.01-50.00%195088.28%
AMD240920P000400002024-02-21 2:57PM EST2024-09-200.070.010.060.00-114771.09%
AMD241220P000400002024-02-22 2:09PM EST2024-12-200.100.080.130.00-151366.60%
AMD250117P000400002024-02-28 3:06PM EST2025-01-170.140.120.15-0.01-6.67%110,15965.63%
AMD250620P000400002024-02-13 3:46PM EST2025-06-200.320.210.400.00-122360.16%
AMD251219P000400002024-02-20 10:34AM EST2025-12-190.650.430.750.00-440356.69%
AMD260116P000400002024-02-22 1:03PM EST2026-01-160.660.500.820.00-1129456.57%