New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.47+1.85 (+1.14%)
At close: 04:00PM EDT
164.40 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000700002024-05-15 9:32AM EDT2024-06-2186.5094.5095.150.00-10997138.28%
AMD240719C000700002024-05-14 1:07PM EDT2024-07-1982.9694.7595.600.00-120114.94%
AMD240920C000700002024-05-02 3:00PM EDT2024-09-2077.8895.6096.300.00-86293.82%
AMD241220C000700002024-05-16 12:10PM EDT2024-12-2099.1696.7097.550.00-1982.02%
AMD250117C000700002024-05-14 9:33AM EDT2025-01-1783.0097.0098.200.00-11,47180.60%
AMD250321C000700002024-04-19 11:48AM EDT2025-03-2184.7696.6099.550.00-2574.72%
AMD250620C000700002024-05-02 3:10PM EDT2025-06-2082.0598.25100.600.00-16472.15%
AMD250815C000700002024-05-01 11:18AM EDT2025-08-1580.6098.75102.350.00-1272.19%
AMD251219C000700002024-05-07 1:55PM EDT2025-12-1992.85100.55103.700.00-111269.22%
AMD260116C000700002024-05-07 2:05PM EDT2026-01-1693.30101.50104.450.00-12970.30%
AMD260618C000700002024-05-03 11:00AM EDT2026-06-1889.40103.20106.400.00-8010467.81%
AMD261218C000700002024-05-17 3:04PM EDT2026-12-18106.69105.30108.95+2.13+2.04%31666.34%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000700002024-05-16 3:16PM EDT2024-06-210.010.000.030.00-115,92195.31%
AMD240719P000700002024-05-17 10:57AM EDT2024-07-190.010.000.020.00-275868.75%
AMD240920P000700002024-05-16 12:55PM EDT2024-09-200.080.050.110.00-601,80858.98%
AMD241220P000700002024-05-17 3:39PM EDT2024-12-200.240.240.32-0.04-14.29%133152.93%
AMD250117P000700002024-05-17 1:40PM EDT2025-01-170.360.300.39-0.07-16.28%1720,33851.42%
AMD250321P000700002024-05-15 9:31AM EDT2025-03-210.630.001.600.00-153152.88%
AMD250620P000700002024-05-09 2:51PM EDT2025-06-201.200.531.330.00-51,53551.40%
AMD250815P000700002024-05-14 12:42PM EDT2025-08-151.480.362.130.00-10012453.56%
AMD251219P000700002024-05-16 3:06PM EDT2025-12-191.951.702.220.00-36,52547.88%
AMD260116P000700002024-05-16 10:00AM EDT2026-01-162.131.762.250.00-1077646.91%
AMD260618P000700002024-05-06 11:50AM EDT2026-06-183.502.253.600.00-173247.47%
AMD261218P000700002024-05-17 1:11PM EDT2026-12-183.843.704.20-0.16-4.00%338744.57%