Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.58-4.19 (-2.69%)
At close: 04:00PM EDT
151.03 -0.55 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C001350002024-07-19 3:31PM EDT2024-07-2617.7517.0017.35-4.04-18.54%124669.97%
AMD240802C001350002024-07-19 1:44PM EDT2024-08-0218.8518.8019.00-3.80-16.78%1411874.56%
AMD240809C001350002024-07-19 2:40PM EDT2024-08-0919.5119.4019.75-2.92-13.02%4366.99%
AMD240816C001350002024-07-19 1:44PM EDT2024-08-1620.3519.8020.35-2.80-12.10%1093,29561.82%
AMD240823C001350002024-07-18 1:06PM EDT2024-08-2323.5020.5020.900.00-1359.57%
AMD240830C001350002024-07-19 3:07PM EDT2024-08-3021.9021.2521.70-2.85-11.52%5859.16%
AMD240920C001350002024-07-19 3:07PM EDT2024-09-2023.6522.8023.20-2.43-9.32%552,40355.66%
AMD241018C001350002024-07-19 3:04PM EDT2024-10-1824.9924.7025.10-2.55-9.26%3821053.74%
AMD241115C001350002024-07-19 11:29AM EDT2024-11-1527.9527.3527.80-2.13-7.08%1116955.95%
AMD241220C001350002024-07-19 1:03PM EDT2024-12-2030.2029.2029.65-2.05-6.36%614554.52%
AMD250117C001350002024-07-19 2:13PM EDT2025-01-1731.2230.8031.10-1.78-5.39%76,89454.18%
AMD250221C001350002024-07-19 11:52AM EDT2025-02-2133.4432.5033.00-8.92-21.06%1253.96%
AMD250321C001350002024-07-19 1:06PM EDT2025-03-2134.1533.9034.50-2.55-6.95%27154.07%
AMD250620C001350002024-07-19 1:09PM EDT2025-06-2038.3037.8538.75-2.09-5.17%21,08054.09%
AMD250815C001350002024-07-18 3:36PM EDT2025-08-1543.1540.6041.100.00-194154.65%
AMD251219C001350002024-07-18 1:50PM EDT2025-12-1948.5545.6046.450.00-317855.65%
AMD260116C001350002024-07-19 3:24PM EDT2026-01-1647.6746.6047.05-2.18-4.37%1586355.43%
AMD260618C001350002024-07-18 3:02PM EDT2026-06-1854.4451.5552.350.00-65256.01%
AMD261218C001350002024-07-18 2:19PM EDT2026-12-1859.1156.2557.650.00-110656.05%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P001350002024-07-19 3:57PM EDT2024-07-260.340.320.34+0.04+13.33%3,2082,56060.50%
AMD240802P001350002024-07-19 3:51PM EDT2024-08-021.951.911.96+0.51+35.42%3111,22469.43%
AMD240809P001350002024-07-19 3:50PM EDT2024-08-092.422.392.45+0.78+47.56%32491161.18%
AMD240816P001350002024-07-19 3:58PM EDT2024-08-162.862.822.89+0.72+33.64%5,0417,33356.47%
AMD240823P001350002024-07-19 3:55PM EDT2024-08-233.283.203.35+0.71+27.63%9724853.48%
AMD240830P001350002024-07-19 3:59PM EDT2024-08-303.903.754.00+0.90+30.00%25811552.67%
AMD240920P001350002024-07-19 3:47PM EDT2024-09-205.024.955.05+0.91+22.14%7458,21748.90%
AMD241018P001350002024-07-19 3:46PM EDT2024-10-186.406.306.40+0.70+12.28%1624,22846.12%
AMD241115P001350002024-07-19 3:07PM EDT2024-11-158.148.258.40+1.14+16.29%8582,81647.21%
AMD241220P001350002024-07-19 2:59PM EDT2024-12-209.409.609.70+0.92+10.85%673,41845.33%
AMD250117P001350002024-07-19 3:49PM EDT2025-01-1710.6010.4510.60+1.00+10.42%1407,70044.12%
AMD250221P001350002024-07-19 10:35AM EDT2025-02-2111.7011.8012.00+0.72+6.56%40212843.83%
AMD250321P001350002024-07-19 3:56PM EDT2025-03-2112.7512.6512.75+0.75+6.25%2832,33842.97%
AMD250620P001350002024-07-19 3:12PM EDT2025-06-2015.1915.3515.55+0.99+6.97%1292,14142.14%
AMD250815P001350002024-07-19 2:06PM EDT2025-08-1517.0216.9517.25+0.52+3.15%364542.07%
AMD251219P001350002024-07-19 2:38PM EDT2025-12-1920.5020.2020.55+2.73+15.36%39,71641.74%
AMD260116P001350002024-07-18 10:39AM EDT2026-01-1619.4120.7521.050.00-101,69441.41%
AMD260618P001350002024-07-18 3:26PM EDT2026-06-1823.2523.8024.200.00-966140.83%
AMD261218P001350002024-07-19 12:33PM EDT2026-12-1826.6026.6527.25+2.50+10.37%229040.01%