New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.29-6.21 (-3.65%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C000650002024-04-08 2:35PM EDT2024-04-19105.3098.95100.150.00-265294.53%
AMD240621C000650002024-04-09 3:11PM EDT2024-06-21104.7599.65100.650.00-5298120.17%
AMD240719C000650002024-04-11 9:53AM EDT2024-07-19103.5099.75101.050.00-115106.93%
AMD240920C000650002024-02-07 3:00PM EDT2024-09-20108.75143.65145.600.00-237386.55%
AMD241220C000650002024-04-12 10:26AM EDT2024-12-20102.63101.70103.35-12.63-10.96%5885.85%
AMD250117C000650002024-04-12 9:34AM EDT2025-01-17101.45102.10103.45-5.55-5.19%196283.14%
AMD250620C000650002024-03-21 10:51AM EDT2025-06-20119.47102.50107.500.00-35377.51%
AMD250815C000650002024-02-22 4:20PM EDT2025-08-15124.80118.50122.950.00-11127.97%
AMD251219C000650002024-04-01 1:31PM EDT2025-12-19126.00104.60109.350.00-14772.08%
AMD260116C000650002024-03-27 12:17PM EDT2026-01-16122.44105.35109.100.00-19171.32%
AMD260618C000650002024-04-02 11:06AM EDT2026-06-18120.00106.60111.350.00-51069.17%
AMD261218C000650002024-03-22 9:32AM EDT2026-12-18123.55109.00114.000.00-101068.65%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P000650002024-03-18 9:36AM EDT2024-04-190.010.000.010.00-17,101193.75%
AMD240621P000650002024-04-10 3:11PM EDT2024-06-210.030.020.040.00-511,30576.17%
AMD240719P000650002024-04-10 3:48PM EDT2024-07-190.060.050.060.00-2651868.75%
AMD240920P000650002024-04-08 3:26PM EDT2024-09-200.160.170.360.00-187365.43%
AMD241220P000650002024-04-11 1:35PM EDT2024-12-200.410.440.510.00-1013557.28%
AMD250117P000650002024-04-11 3:56PM EDT2025-01-170.490.560.600.00-515,62256.23%
AMD250321P000650002024-04-05 9:42AM EDT2025-03-210.800.001.710.00-3354.49%
AMD250620P000650002024-04-12 9:30AM EDT2025-06-201.250.151.25+0.23+22.55%12,07252.25%
AMD251219P000650002024-03-13 3:40PM EDT2025-12-191.800.852.480.00-12,43651.29%
AMD260116P000650002024-03-27 11:15AM EDT2026-01-161.940.952.800.00-530751.75%
AMD260618P000650002024-04-04 2:30PM EDT2026-06-182.651.573.000.00-1147.38%
AMD261218P000650002024-03-25 9:30AM EDT2026-12-183.602.354.850.00-1349.03%