New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.92+0.55 (+0.43%)
At close: 04:00PM EST
129.10 +0.18 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231215C000700002023-12-07 3:10PM EST2023-12-1558.3058.6059.350.00-466194.53%
AMD231222C000700002023-12-04 10:25AM EST2023-12-2259.0958.5059.40+11.49+24.14%15123.44%
AMD231229C000700002023-12-07 2:01PM EST2023-12-2957.6258.7559.600.00-184131.25%
AMD240105C000700002023-12-07 1:53PM EST2024-01-0557.6058.4059.550.00-11091.41%
AMD240119C000700002023-12-08 2:45PM EST2024-01-1959.3058.9059.90+0.80+1.37%445,945102.20%
AMD240216C000700002023-11-30 1:52PM EST2024-02-1660.1559.3560.20+8.95+17.48%16088.28%
AMD240315C000700002023-12-04 12:28PM EST2024-03-1550.2059.7060.650.00-910581.10%
AMD240419C000700002023-12-08 11:38AM EST2024-04-1959.9559.9561.60+6.02+11.16%54476.61%
AMD240621C000700002023-12-08 10:20AM EST2024-06-2162.8460.7562.60+1.94+3.19%198370.37%
AMD240719C000700002023-12-07 2:39PM EST2024-07-1960.7560.6064.350.00---71.17%
AMD240920C000700002023-12-08 3:11PM EST2024-09-2063.3961.1063.65+8.74+15.99%35962.27%
AMD250117C000700002023-12-08 10:09AM EST2025-01-1766.2564.5065.95+1.85+2.87%21,67064.61%
AMD250620C000700002023-11-29 9:30AM EST2025-06-2062.8065.5068.150.00-15060.24%
AMD251219C000700002023-12-07 12:38PM EST2025-12-1967.1268.0571.350.00-27860.05%
AMD260116C000700002023-12-08 2:39PM EST2026-01-1670.6368.5073.00+3.10+4.59%12461.62%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231215P000700002023-12-05 3:51PM EST2023-12-150.010.000.010.00-53,814153.13%
AMD231222P000700002023-11-21 1:52PM EST2023-12-220.020.000.010.00-102119103.13%
AMD231229P000700002023-12-06 11:53AM EST2023-12-290.010.000.010.00-303984.38%
AMD240119P000700002023-12-08 12:51PM EST2024-01-190.030.020.030.00-1827,15467.97%
AMD240216P000700002023-12-08 3:35PM EST2024-02-160.080.070.09-0.01-11.11%185,19959.96%
AMD240315P000700002023-12-08 1:04PM EST2024-03-150.170.140.17+0.03+21.43%254,95055.37%
AMD240419P000700002023-12-08 2:46PM EST2024-04-190.280.260.29-0.03-9.68%31,88851.76%
AMD240621P000700002023-12-08 1:12PM EST2024-06-210.650.630.66-0.04-5.80%17416,29149.81%
AMD240719P000700002023-12-06 12:55PM EST2024-07-190.770.760.81-0.28-26.67%342848.56%
AMD240920P000700002023-12-08 11:16AM EST2024-09-201.281.201.32-0.07-5.19%22,02047.83%
AMD250117P000700002023-12-08 3:19PM EST2025-01-172.302.252.350.00-1522,51446.67%
AMD250620P000700002023-12-07 2:23PM EST2025-06-203.503.503.650.00-281,87345.36%
AMD251219P000700002023-12-08 10:01AM EST2025-12-194.754.055.200.00-27,04844.47%
AMD260116P000700002023-12-08 12:14PM EST2026-01-165.254.305.15+0.30+6.06%3411043.50%