New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.36+2.72 (+1.34%)
At close: 04:00PM EST
204.70 -0.66 (-0.32%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308C000900002024-03-04 10:17AM EST2024-03-08118.790.000.000.00-100.00%
AMD240315C000900002024-03-04 12:57PM EST2024-03-15117.310.000.000.00-300.00%
AMD240328C000900002024-03-04 10:17AM EST2024-03-28118.760.000.000.00-100.00%
AMD240419C000900002024-03-04 12:57PM EST2024-04-19117.810.000.000.00-100.00%
AMD240517C000900002024-02-20 9:32AM EST2024-05-1782.000.000.000.00-200.00%
AMD240621C000900002024-03-04 11:00AM EST2024-06-21120.600.000.000.00-2600.00%
AMD240719C000900002024-02-29 3:44PM EST2024-07-19104.560.000.000.00-100.00%
AMD240816C000900002024-02-22 1:10PM EST2024-08-1695.000.000.000.00-2000.00%
AMD240920C000900002024-03-01 9:33AM EST2024-09-20113.300.000.000.00-100.00%
AMD241220C000900002024-02-20 1:06PM EST2024-12-2079.830.000.000.00-100.00%
AMD250117C000900002024-03-04 1:14PM EST2025-01-17123.300.000.000.00-1200.00%
AMD250620C000900002024-03-01 1:02PM EST2025-06-20119.100.000.000.00-800.00%
AMD251219C000900002024-02-23 9:51AM EST2025-12-19104.130.000.000.00-200.00%
AMD260116C000900002024-03-04 10:57AM EST2026-01-16131.600.000.000.00-100.00%
AMD260618C000900002024-02-12 12:47PM EST2026-06-18103.330.000.000.00--00.00%
AMD261218C000900002024-03-04 11:42AM EST2026-12-18135.960.000.000.00-100.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308P000900002024-01-30 1:43PM EST2024-03-080.050.000.010.00--4243.75%
AMD240315P000900002024-03-01 3:18PM EST2024-03-150.010.000.000.00-89050.00%
AMD240322P000900002024-02-29 12:57PM EST2024-03-220.020.000.000.00--050.00%
AMD240328P000900002024-03-04 9:30AM EST2024-03-280.010.000.000.00-3050.00%
AMD240405P000900002024-02-29 3:38PM EST2024-04-050.190.000.000.00--050.00%
AMD240419P000900002024-03-01 12:10PM EST2024-04-190.020.000.000.00-13050.00%
AMD240517P000900002024-03-04 2:54PM EST2024-05-170.090.000.000.00-4050.00%
AMD240621P000900002024-03-04 12:45PM EST2024-06-210.200.000.000.00-5025.00%
AMD240719P000900002024-03-04 12:26PM EST2024-07-190.280.000.000.00-1025.00%
AMD240816P000900002024-03-04 9:50AM EST2024-08-160.400.000.000.00-1025.00%
AMD240920P000900002024-03-04 11:46AM EST2024-09-200.590.000.000.00-10025.00%
AMD241018P000900002024-02-23 12:45PM EST2024-10-181.190.000.000.00-4025.00%
AMD241115P000900002024-03-01 3:56PM EST2024-11-151.050.000.000.00-2025.00%
AMD241220P000900002024-03-04 1:12PM EST2024-12-201.250.000.000.00-6025.00%
AMD250117P000900002024-03-04 2:26PM EST2025-01-171.470.000.000.00-132012.50%
AMD250620P000900002024-03-04 2:04PM EST2025-06-202.720.000.000.00-9012.50%
AMD250815P000900002024-02-20 1:40PM EST2025-08-155.350.000.000.00--012.50%
AMD251219P000900002024-03-01 1:37PM EST2025-12-194.650.000.000.00-5012.50%
AMD260116P000900002024-03-04 11:00AM EST2026-01-164.600.000.000.00-1012.50%
AMD260618P000900002024-03-01 2:15PM EST2026-06-186.050.000.000.00-8012.50%
AMD261218P000900002024-02-29 3:51PM EST2026-12-188.000.000.000.00-5012.50%