New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
175.85 -0.67 (-0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C000950002024-02-23 1:34PM EST2024-03-0181.570.000.000.00-700.00%
AMD240315C000950002024-02-23 2:19PM EST2024-03-1582.010.000.000.00-1600.00%
AMD240322C000950002024-02-23 10:13AM EST2024-03-2283.420.000.000.00-100.00%
AMD240419C000950002024-02-23 10:12AM EST2024-04-1984.010.000.000.00-500.00%
AMD240517C000950002024-02-15 12:08PM EST2024-05-1782.280.000.000.00-300.00%
AMD240621C000950002024-02-23 10:20AM EST2024-06-2185.450.000.000.00-200.00%
AMD240719C000950002024-02-01 2:51PM EST2024-07-1978.750.000.000.00-100.00%
AMD240816C000950002024-02-21 10:10AM EST2024-08-1672.000.000.000.00--00.00%
AMD240920C000950002024-02-20 12:24PM EST2024-09-2072.000.000.000.00-100.00%
AMD241115C000950002024-02-12 12:52PM EST2024-11-1587.730.000.000.00-100.00%
AMD241220C000950002024-02-06 11:13AM EST2024-12-2079.760.000.000.00-100.00%
AMD250117C000950002024-02-23 12:27PM EST2025-01-1787.490.000.000.00-300.00%
AMD250620C000950002024-02-21 12:56PM EST2025-06-2080.480.000.000.00-100.00%
AMD250815C000950002024-02-13 9:30AM EST2025-08-1584.850.000.000.00--00.00%
AMD251219C000950002024-02-16 2:45PM EST2025-12-1995.720.000.000.00-100.00%
AMD260116C000950002024-02-23 1:35PM EST2026-01-1697.020.000.000.00-100.00%
AMD261218C000950002024-02-22 2:50PM EST2026-12-18109.000.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P000950002024-02-20 11:40AM EST2024-03-010.010.000.000.00-3050.00%
AMD240308P000950002024-02-23 9:30AM EST2024-03-080.010.000.000.00-1050.00%
AMD240315P000950002024-02-23 2:27PM EST2024-03-150.010.000.000.00-5050.00%
AMD240322P000950002024-02-22 10:00AM EST2024-03-220.010.000.000.00-1050.00%
AMD240419P000950002024-02-23 3:47PM EST2024-04-190.060.000.000.00-13025.00%
AMD240517P000950002024-02-23 2:55PM EST2024-05-170.200.000.000.00-210025.00%
AMD240621P000950002024-02-23 10:05AM EST2024-06-210.370.000.000.00-1025.00%
AMD240719P000950002024-02-23 2:23PM EST2024-07-190.570.000.000.00-2025.00%
AMD240816P000950002024-02-23 12:32PM EST2024-08-160.880.000.000.00-11025.00%
AMD240920P000950002024-02-23 12:17PM EST2024-09-201.190.000.000.00-6012.50%
AMD241018P000950002024-02-22 2:35PM EST2024-10-181.260.000.000.00-3012.50%
AMD241115P000950002024-02-22 10:37AM EST2024-11-151.720.000.000.00-1012.50%
AMD241220P000950002024-02-23 3:18PM EST2024-12-202.260.000.000.00-37012.50%
AMD250117P000950002024-02-23 3:43PM EST2025-01-172.620.000.000.00-22012.50%
AMD250620P000950002024-02-23 2:57PM EST2025-06-204.500.000.000.00-1012.50%
AMD250815P000950002024-02-23 10:40AM EST2025-08-155.100.000.000.00-1012.50%
AMD251219P000950002024-02-22 11:58AM EST2025-12-196.350.000.000.00-1012.50%
AMD260116P000950002024-02-23 11:12AM EST2026-01-167.000.000.000.00-1012.50%
AMD260618P000950002024-02-23 3:21PM EST2026-06-188.200.000.000.00-606.25%
AMD261218P000950002024-02-20 10:18AM EST2026-12-1811.000.000.000.00-1006.25%