New Zealand markets closed

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:60.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000600002024-05-24 10:16AM EDT2024-06-21105.72106.35106.85+4.87+4.83%32,201172.27%
AMD240920C000600002024-05-01 9:43AM EDT2024-09-2091.15107.10108.200.00-9130109.74%
AMD241220C000600002024-05-16 11:01AM EDT2024-12-20107.50108.00109.250.00-21093.51%
AMD250117C000600002024-05-24 11:32AM EDT2025-01-17108.75108.35109.65+2.75+2.59%13,43791.19%
AMD250321C000600002024-05-23 11:34AM EDT2025-03-21106.47107.45111.400.00-1484.23%
AMD250620C000600002024-04-01 3:49PM EDT2025-06-20128.1586.8590.550.00-3340.00%
AMD250815C000600002024-04-19 1:36PM EDT2025-08-1595.150.000.000.00-120.00%
AMD251219C000600002024-05-24 10:16AM EDT2025-12-19111.30110.55114.50-14.92-11.82%127274.94%
AMD260116C000600002024-04-29 3:45PM EDT2026-01-16104.60110.85114.800.00-13174.34%
AMD260618C000600002024-04-09 1:33PM EDT2026-06-18117.1199.00103.100.00-250.00%
AMD261218C000600002024-05-17 3:13PM EDT2026-12-18114.14114.20118.000.00-23669.11%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000600002024-05-23 9:32AM EDT2024-06-210.010.000.010.00-108,202115.63%
AMD240920P000600002024-05-23 9:43AM EDT2024-09-200.050.020.050.00-12,73365.63%
AMD241220P000600002024-05-24 1:21PM EDT2024-12-200.160.120.170.00-350657.91%
AMD250117P000600002024-05-24 9:39AM EDT2025-01-170.200.130.21+0.02+11.11%113,92755.52%
AMD250321P000600002024-05-16 9:54AM EDT2025-03-210.310.001.110.00-16758.84%
AMD250620P000600002024-05-24 12:56PM EDT2025-06-200.580.101.64+0.03+5.45%341055.81%
AMD250815P000600002024-05-01 12:57PM EDT2025-08-151.040.101.050.00-13754.11%
AMD251219P000600002024-05-24 3:51PM EDT2025-12-191.000.801.54-0.29-22.48%33,41251.73%
AMD260116P000600002024-05-17 10:29AM EDT2026-01-161.150.831.580.00-242750.79%
AMD260618P000600002024-05-23 2:10PM EDT2026-06-181.851.362.210.00-110848.96%
AMD261218P000600002024-05-21 3:39PM EDT2026-12-182.552.352.950.00-11,50047.22%