New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.85+1.84 (+1.51%)
At close: 04:00PM EST
124.01 +0.16 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231201C000850002023-11-29 12:50PM EST2023-12-0139.670.000.000.00-100.00%
AMD231208C000850002023-11-28 3:32PM EST2023-12-0836.620.000.000.00-200.00%
AMD231215C000850002023-11-28 3:32PM EST2023-12-1536.720.000.000.00-200.00%
AMD231222C000850002023-11-17 11:52AM EST2023-12-2236.530.000.000.00-200.00%
AMD231229C000850002023-11-22 9:56AM EST2023-12-2938.750.000.000.00-300.00%
AMD240119C000850002023-11-29 12:50PM EST2024-01-1940.440.000.000.00-4500.00%
AMD240216C000850002023-11-29 3:31PM EST2024-02-1640.220.000.000.00-10100.00%
AMD240315C000850002023-11-29 11:20AM EST2024-03-1541.610.000.000.00-200.00%
AMD240419C000850002023-11-29 3:33PM EST2024-04-1941.650.000.000.00-100.00%
AMD240621C000850002023-11-29 3:33PM EST2024-06-2143.340.000.000.00-1200.00%
AMD240920C000850002023-11-29 2:37PM EST2024-09-2045.710.000.000.00-700.00%
AMD250117C000850002023-11-29 11:21AM EST2025-01-1749.400.000.000.00-500.00%
AMD250620C000850002023-11-27 10:15AM EST2025-06-2051.600.000.000.00-500.00%
AMD251219C000850002023-11-27 12:43PM EST2025-12-1955.550.000.000.00-400.00%
AMD260116C000850002023-11-29 10:40AM EST2026-01-1657.040.000.000.00-100.00%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231201P000850002023-11-27 3:44PM EST2023-12-010.010.000.000.00-7050.00%
AMD231208P000850002023-11-28 11:24AM EST2023-12-080.010.000.000.00-20050.00%
AMD231215P000850002023-11-29 3:18PM EST2023-12-150.020.000.000.00-74050.00%
AMD231222P000850002023-11-27 2:43PM EST2023-12-220.040.000.000.00-6025.00%
AMD231229P000850002023-11-29 3:18PM EST2023-12-290.040.000.000.00-2025.00%
AMD240105P000850002023-11-28 10:31AM EST2024-01-050.110.000.000.00-15025.00%
AMD240119P000850002023-11-29 3:47PM EST2024-01-190.130.000.000.00-60025.00%
AMD240216P000850002023-11-29 1:44PM EST2024-02-160.370.000.000.00-27012.50%
AMD240315P000850002023-11-29 2:57PM EST2024-03-150.630.000.000.00-50012.50%
AMD240419P000850002023-11-29 1:33PM EST2024-04-190.970.000.000.00-6012.50%
AMD240621P000850002023-11-29 3:26PM EST2024-06-211.940.000.000.00-9012.50%
AMD240719P000850002023-11-29 10:51AM EST2024-07-192.160.000.000.00-5012.50%
AMD240920P000850002023-11-28 1:06PM EST2024-09-203.550.000.000.00-1106.25%
AMD250117P000850002023-11-29 3:38PM EST2025-01-175.070.000.000.00-42106.25%
AMD250620P000850002023-11-22 9:34AM EST2025-06-207.350.000.000.00-1606.25%
AMD251219P000850002023-11-27 10:59AM EST2025-12-199.100.000.000.00-106.25%
AMD260116P000850002023-11-29 3:40PM EST2026-01-169.040.000.000.00-606.25%