New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.21-5.65 (-3.10%)
As of 01:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C000500002024-02-15 1:01PM EST2024-03-15126.50125.20126.150.00-1200.00%
AMD240419C000500002024-02-02 10:04AM EST2024-04-19128.77124.60127.400.00-139186.04%
AMD240621C000500002024-02-12 2:20PM EST2024-06-21122.05126.35127.500.00-2514116.41%
AMD240920C000500002024-02-22 2:28PM EST2024-09-20135.11126.80128.300.00-167099.05%
AMD241220C000500002024-02-22 3:23PM EST2024-12-20135.45126.60129.050.00-2386.11%
AMD250117C000500002024-02-22 3:28PM EST2025-01-17135.45127.75129.300.00-22,87889.40%
AMD250620C000500002024-02-22 11:00AM EST2025-06-20135.15128.40132.250.00-12985.73%
AMD250815C000500002024-02-22 11:01AM EST2025-08-15135.70128.75132.150.00-1281.85%
AMD251219C000500002024-02-22 11:19AM EST2025-12-19138.95129.55133.150.00-216578.02%
AMD260116C000500002024-02-13 9:30AM EST2026-01-16123.95129.70133.450.00-13577.44%
AMD261218C000500002024-02-23 12:24PM EST2026-12-18134.25132.10136.00-0.94-0.70%1172.11%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P000500002024-01-08 1:49PM EST2024-03-150.020.000.010.00-26,201156.25%
AMD240419P000500002024-02-23 10:06AM EST2024-04-190.010.000.010.00-10084296.88%
AMD240621P000500002024-02-13 2:51PM EST2024-06-210.040.010.040.00-111,59976.56%
AMD240920P000500002024-02-22 2:54PM EST2024-09-200.070.060.120.00-661666.02%
AMD241220P000500002024-02-22 3:39PM EST2024-12-200.200.210.260.00-33062.31%
AMD250117P000500002024-02-23 10:26AM EST2025-01-170.280.270.32+0.01+3.70%1011,44561.52%
AMD250620P000500002024-02-20 10:03AM EST2025-06-200.700.201.150.00-101,06357.81%
AMD250815P000500002024-02-20 12:39PM EST2025-08-150.880.351.100.00-466255.42%
AMD251219P000500002024-02-22 12:09PM EST2025-12-191.100.711.34+0.02+1.85%1045453.15%
AMD260116P000500002024-02-22 11:36AM EST2026-01-161.151.101.500.00-640254.54%
AMD260618P000500002024-02-21 9:47AM EST2026-06-182.550.582.440.00-1050.92%
AMD261218P000500002024-02-21 9:47AM EST2026-12-182.850.003.000.00--154.12%