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:95.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231006C000950002023-09-29 3:41PM EDT2023-10-068.168.158.25-0.14-1.69%13268949.95%
AMD231013C000950002023-09-29 3:28PM EDT2023-10-139.408.708.95+0.85+9.94%17710249.71%
AMD231020C000950002023-09-29 3:59PM EDT2023-10-209.279.209.50+0.27+3.00%16711,64848.27%
AMD231027C000950002023-09-29 3:36PM EDT2023-10-2710.329.8510.10+0.14+1.38%1114848.52%
AMD231103C000950002023-09-28 3:27PM EDT2023-11-0311.5110.9511.600.00-51954.47%
AMD231117C000950002023-09-29 3:58PM EDT2023-11-1712.0012.0012.15-0.20-1.64%971,65052.17%
AMD231215C000950002023-09-29 3:54PM EDT2023-12-1513.8713.4013.70+0.07+0.51%911,48750.40%
AMD240119C000950002023-09-29 3:49PM EDT2024-01-1915.7015.1515.50+0.05+0.32%1359,03750.39%
AMD240216C000950002023-09-28 3:59PM EDT2024-02-1617.9116.9517.15+0.75+4.37%188352.47%
AMD240315C000950002023-09-29 1:58PM EDT2024-03-1518.1917.9518.25-0.11-0.60%111,29651.98%
AMD240419C000950002023-09-29 12:42PM EDT2024-04-1920.3119.3019.55+0.71+3.62%419351.98%
AMD240621C000950002023-09-29 1:41PM EDT2024-06-2122.2521.7522.00+0.25+1.14%341,56852.99%
AMD240920C000950002023-09-29 1:44PM EDT2024-09-2025.1824.6525.05+0.13+0.52%2319253.70%
AMD250117C000950002023-09-29 2:07PM EDT2025-01-1728.3028.2528.80-0.70-2.41%133,30155.10%
AMD250620C000950002023-09-29 1:48PM EDT2025-06-2032.5431.9532.45+0.64+2.01%1929655.46%
AMD251219C000950002023-09-29 1:21PM EDT2025-12-1936.2035.0536.45+4.60+14.56%739455.39%
AMD260116C000950002023-09-29 1:34PM EDT2026-01-1636.6535.6537.55+0.70+1.95%1011156.02%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231006P000950002023-09-29 3:59PM EDT2023-10-060.250.250.26-0.15-37.50%3,0135,27543.36%
AMD231013P000950002023-09-29 3:59PM EDT2023-10-130.740.700.74-0.14-15.91%7273,13942.24%
AMD231020P000950002023-09-29 3:59PM EDT2023-10-201.241.211.24-0.12-8.82%1,38235,53242.19%
AMD231027P000950002023-09-29 3:30PM EDT2023-10-271.651.671.71-0.19-10.33%2711,51942.14%
AMD231103P000950002023-09-29 3:26PM EDT2023-11-032.582.712.77-0.30-10.42%7130548.12%
AMD231110P000950002023-09-28 3:52PM EDT2023-11-103.353.203.55+3.35-4-50.54%
AMD231117P000950002023-09-29 3:55PM EDT2023-11-173.543.503.55-0.21-5.60%1,56019,31446.78%
AMD231215P000950002023-09-29 3:53PM EDT2023-12-154.714.654.70-0.14-2.89%2,14011,61544.30%
AMD240119P000950002023-09-29 3:28PM EDT2024-01-195.755.906.00-0.30-4.96%22125,02643.12%
AMD240216P000950002023-09-29 1:19PM EDT2024-02-167.107.107.20-0.15-2.07%583,57543.77%
AMD240315P000950002023-09-29 2:05PM EDT2024-03-157.857.807.95-0.25-3.09%45,98442.90%
AMD240419P000950002023-09-29 12:25PM EDT2024-04-198.338.658.80-0.32-3.70%373942.06%
AMD240621P000950002023-09-29 3:42PM EDT2024-06-2110.2410.2510.45-0.16-1.54%210,35941.86%
AMD240920P000950002023-09-28 11:13AM EDT2024-09-2012.4712.0512.250.00-11,45440.94%
AMD250117P000950002023-09-29 1:08PM EDT2025-01-1714.2514.2014.45-0.05-0.35%25,25840.54%
AMD250620P000950002023-09-29 3:55PM EDT2025-06-2016.4016.4016.70-0.19-1.15%257139.78%
AMD251219P000950002023-09-28 3:19PM EDT2025-12-1918.1317.7018.80-0.42-2.26%12,38038.79%
AMD260116P000950002023-09-28 1:40PM EDT2026-01-1618.8517.9019.150.00-22038.76%