New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.82+0.06 (+0.06%)
At close: 04:00PM EDT
102.75 -0.07 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231006C000900002023-09-29 3:55PM EDT2023-10-0612.9512.9513.15-0.10-0.77%11410667.97%
AMD231013C000900002023-09-29 3:39PM EDT2023-10-1313.4513.2013.45+0.20+1.51%1220356.06%
AMD231020C000900002023-09-29 3:55PM EDT2023-10-2013.7213.5013.80-0.11-0.80%1341,83652.34%
AMD231027C000900002023-09-29 1:19PM EDT2023-10-2714.1513.7514.55-0.40-2.75%33152.98%
AMD231103C000900002023-09-29 1:31PM EDT2023-11-0315.5014.5515.45+4.25+37.78%61457.54%
AMD231110C000900002023-09-28 3:07PM EDT2023-11-1015.2015.2515.60+15.20-1-56.71%
AMD231117C000900002023-09-29 3:55PM EDT2023-11-1715.7415.5515.85-0.31-1.93%7587954.93%
AMD231215C000900002023-09-29 3:16PM EDT2023-12-1517.7416.9017.15+0.62+3.62%1268352.81%
AMD240119C000900002023-09-29 3:09PM EDT2024-01-1919.4518.5518.75+0.70+3.73%5216,89752.49%
AMD240216C000900002023-09-29 3:09PM EDT2024-02-1620.9220.0020.25+3.57+20.58%21,37653.82%
AMD240315C000900002023-09-28 3:25PM EDT2024-03-1521.6621.0521.300.00-1441553.52%
AMD240419C000900002023-09-28 12:45PM EDT2024-04-1922.8922.3022.600.00-13953.50%
AMD240621C000900002023-09-29 2:20PM EDT2024-06-2124.9024.6024.90+0.82+3.41%51,90754.26%
AMD240920C000900002023-09-29 9:30AM EDT2024-09-2028.3827.3527.75+0.38+1.36%417354.71%
AMD250117C000900002023-09-29 3:16PM EDT2025-01-1731.6030.8031.10+4.25+15.54%283,60355.68%
AMD250620C000900002023-09-21 3:10PM EDT2025-06-2030.1034.4535.200.00-53356.70%
AMD251219C000900002023-09-29 1:43PM EDT2025-12-1938.6036.9038.60+5.05+15.05%157955.54%
AMD260116C000900002023-09-29 9:39AM EDT2026-01-1639.8038.0038.95+0.72+1.84%11855.98%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231006P000900002023-09-29 3:59PM EDT2023-10-060.060.060.07-0.05-45.45%1,0082,55553.52%
AMD231013P000900002023-09-29 3:54PM EDT2023-10-130.230.250.26-0.11-32.35%2371,43747.46%
AMD231020P000900002023-09-29 3:56PM EDT2023-10-200.550.520.53-0.05-8.33%69928,87645.80%
AMD231027P000900002023-09-29 3:48PM EDT2023-10-270.770.800.83-0.17-18.09%2702,49145.07%
AMD231103P000900002023-09-29 3:26PM EDT2023-11-031.461.531.59-0.20-12.05%3432350.17%
AMD231110P000900002023-09-28 11:14AM EDT2023-11-102.221.942.15+2.22-8-51.00%
AMD231117P000900002023-09-29 3:59PM EDT2023-11-172.172.152.19-0.12-5.24%96226,10848.54%
AMD231215P000900002023-09-29 3:56PM EDT2023-12-153.203.103.200.00-17612,66745.94%
AMD240119P000900002023-09-29 3:59PM EDT2024-01-194.254.254.35-0.10-2.30%15635,14144.51%
AMD240216P000900002023-09-29 2:46PM EDT2024-02-165.205.305.40-0.20-3.70%1638,60844.87%
AMD240315P000900002023-09-29 3:34PM EDT2024-03-155.885.956.10-0.27-4.39%8113,26443.97%
AMD240419P000900002023-09-29 12:47PM EDT2024-04-196.506.756.90-0.30-4.41%47,70643.10%
AMD240621P000900002023-09-29 2:42PM EDT2024-06-218.258.258.40-0.15-1.79%3118,26542.65%
AMD240920P000900002023-09-29 10:26AM EDT2024-09-209.739.9510.15-0.69-6.62%12,02041.79%
AMD250117P000900002023-09-29 11:36AM EDT2025-01-1711.9512.0012.25-0.38-3.08%2013,14741.33%
AMD250620P000900002023-09-28 3:05PM EDT2025-06-2014.4013.9014.400.00-676240.49%
AMD251219P000900002023-09-28 11:45AM EDT2025-12-1916.0015.9017.00-0.40-2.44%52,88440.52%
AMD260116P000900002023-09-28 1:52PM EDT2026-01-1616.4915.6516.800.00-31939.47%