New Zealand markets open in 4 hours 59 minutes

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:85.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C000850002024-05-23 11:06AM EDT2024-05-3176.6781.1081.700.00-25217.97%
AMD240607C000850002024-05-24 10:54AM EDT2024-06-0780.4881.3582.60-2.36-2.85%12205.08%
AMD240614C000850002024-05-24 10:54AM EDT2024-06-1480.6081.3581.90+7.57+10.37%12141.89%
AMD240621C000850002024-05-22 2:53PM EDT2024-06-2179.9581.5082.000.00-132,489128.91%
AMD240719C000850002024-05-21 3:12PM EDT2024-07-1980.0881.8082.400.00-299100.05%
AMD240816C000850002024-05-24 11:18AM EDT2024-08-1682.5082.2582.90+7.03+9.31%15189.70%
AMD240920C000850002024-05-01 2:47PM EDT2024-09-2063.5782.7083.750.00-113782.76%
AMD241018C000850002024-05-23 9:45AM EDT2024-10-1889.1083.1584.250.00-252578.66%
AMD241115C000850002024-05-07 3:55PM EDT2024-11-1573.0383.6584.800.00-2475.96%
AMD241220C000850002024-05-17 12:12PM EDT2024-12-2084.4084.2085.450.00-23873.07%
AMD250117C000850002024-05-24 10:58AM EDT2025-01-1784.0084.6585.95+6.00+7.69%11,66971.24%
AMD250321C000850002024-05-08 12:43PM EDT2025-03-2174.0384.3088.250.00-5767.80%
AMD250620C000850002024-05-23 1:40PM EDT2025-06-2083.2086.2090.150.00-55866.33%
AMD250815C000850002024-05-24 10:15AM EDT2025-08-1588.0087.3591.20+3.10+3.65%111565.54%
AMD251219C000850002024-05-24 3:57PM EDT2025-12-1991.4690.2093.00+2.89+3.26%9139764.08%
AMD260116C000850002024-05-17 10:59AM EDT2026-01-1691.9090.2092.750.00-58262.24%
AMD260618C000850002024-05-15 10:48AM EDT2026-06-1887.0093.9596.200.00-101863.45%
AMD261218C000850002024-05-23 12:33PM EDT2026-12-1896.0596.2599.550.00-23362.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P000850002024-05-09 12:41PM EDT2024-05-310.010.000.020.00-11190.63%
AMD240607P000850002024-05-16 9:59AM EDT2024-06-070.010.000.010.00-13115.63%
AMD240614P000850002024-05-21 11:49AM EDT2024-06-140.010.000.020.00-1298.44%
AMD240621P000850002024-05-24 2:30PM EDT2024-06-210.010.000.020.00-115,72884.38%
AMD240719P000850002024-05-21 2:43PM EDT2024-07-190.030.010.030.00-1784061.72%
AMD240816P000850002024-05-24 11:33AM EDT2024-08-160.070.050.07+0.01+16.67%128156.25%
AMD240920P000850002024-05-23 3:21PM EDT2024-09-200.190.130.150.00-27,04152.25%
AMD241018P000850002024-05-23 12:07PM EDT2024-10-180.230.180.230.00-516150.29%
AMD241115P000850002024-05-24 1:19PM EDT2024-11-150.380.330.38-0.01-2.56%336049.76%
AMD241220P000850002024-05-23 3:01PM EDT2024-12-200.640.470.560.00-4531848.46%
AMD250117P000850002024-05-24 2:26PM EDT2025-01-170.630.600.68+0.02+3.28%510,66747.12%
AMD250321P000850002024-05-23 2:19PM EDT2025-03-211.250.701.250.00-357047.29%
AMD250620P000850002024-05-24 3:34PM EDT2025-06-201.701.352.03+0.08+4.94%11,75946.30%
AMD250815P000850002024-05-23 9:55AM EDT2025-08-152.101.852.660.00-29946.40%
AMD251219P000850002024-05-20 12:47PM EDT2025-12-193.153.153.450.00-31,20844.03%
AMD260116P000850002024-05-15 9:37AM EDT2026-01-164.253.453.700.00-101,57243.88%
AMD260618P000850002024-05-21 2:12PM EDT2026-06-185.794.705.100.00-1743.26%
AMD261218P000850002024-05-23 11:46AM EDT2026-12-186.786.106.650.00-195042.47%