Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.90-0.34 (-0.21%)
At close: 04:00PM EDT
158.95 -0.95 (-0.59%)
Pre-market: 06:27AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614C001650002024-06-13 3:59PM EDT2024-06-140.250.000.000.00-49,466012.50%
AMD240621C001650002024-06-13 3:59PM EDT2024-06-211.820.000.000.00-18,63806.25%
AMD240628C001650002024-06-13 3:59PM EDT2024-06-283.400.000.000.00-2,02403.13%
AMD240705C001650002024-06-13 3:59PM EDT2024-07-054.330.000.000.00-1,26203.13%
AMD240712C001650002024-06-13 3:59PM EDT2024-07-125.350.000.000.00-1,15103.13%
AMD240719C001650002024-06-13 3:59PM EDT2024-07-196.400.000.000.00-1,96903.13%
AMD240726C001650002024-06-13 3:55PM EDT2024-07-267.050.000.000.00-80503.13%
AMD240802C001650002024-06-13 3:50PM EDT2024-08-028.850.000.000.00-24-1.56%
AMD240816C001650002024-06-13 3:55PM EDT2024-08-1610.390.000.000.00-1,08201.56%
AMD240920C001650002024-06-13 3:50PM EDT2024-09-2013.250.000.000.00-56301.56%
AMD241018C001650002024-06-13 2:35PM EDT2024-10-1815.550.000.000.00-8401.56%
AMD241115C001650002024-06-13 2:12PM EDT2024-11-1518.800.000.000.00-8801.56%
AMD241220C001650002024-06-13 3:42PM EDT2024-12-2020.600.000.000.00-6200.78%
AMD250117C001650002024-06-13 3:08PM EDT2025-01-1722.380.000.000.00-66200.78%
AMD250321C001650002024-06-13 3:58PM EDT2025-03-2126.000.000.000.00-6100.78%
AMD250620C001650002024-06-13 10:45AM EDT2025-06-2029.300.000.000.00-1400.78%
AMD250815C001650002024-06-13 2:50PM EDT2025-08-1533.450.000.000.00-1400.78%
AMD251017C001650002024-05-23 12:39PM EDT2025-10-1739.000.000.000.00-1000.78%
AMD251219C001650002024-06-13 1:12PM EDT2025-12-1938.630.000.000.00-200.78%
AMD260116C001650002024-06-13 2:06PM EDT2026-01-1639.900.000.000.00-1500.78%
AMD260618C001650002024-06-13 10:54AM EDT2026-06-1844.000.000.000.00-100.39%
AMD261218C001650002024-06-13 3:41PM EDT2026-12-1850.740.000.000.00-500.39%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614P001650002024-06-13 3:59PM EDT2024-06-145.250.000.000.00-1,59700.00%
AMD240621P001650002024-06-13 3:57PM EDT2024-06-216.600.000.000.00-63000.00%
AMD240628P001650002024-06-13 3:25PM EDT2024-06-287.900.000.000.00-17000.00%
AMD240705P001650002024-06-13 3:20PM EDT2024-07-058.320.000.000.00-9100.00%
AMD240712P001650002024-06-13 3:45PM EDT2024-07-129.550.000.000.00-1400.00%
AMD240719P001650002024-06-13 3:10PM EDT2024-07-1910.100.000.000.00-1,35100.00%
AMD240726P001650002024-06-13 1:48PM EDT2024-07-2611.230.000.000.00-6600.00%
AMD240802P001650002024-06-13 2:51PM EDT2024-08-0212.180.000.000.00-11-0.00%
AMD240816P001650002024-06-13 3:51PM EDT2024-08-1613.900.000.000.00-11600.00%
AMD240920P001650002024-06-13 3:48PM EDT2024-09-2015.950.000.000.00-5300.00%
AMD241018P001650002024-06-13 10:35AM EDT2024-10-1818.100.000.000.00-1000.00%
AMD241115P001650002024-06-13 3:54PM EDT2024-11-1519.750.000.000.00-2200.00%
AMD241220P001650002024-06-13 3:57PM EDT2024-12-2020.970.000.000.00-10600.00%
AMD250117P001650002024-06-13 10:47AM EDT2025-01-1723.050.000.000.00-4600.00%
AMD250321P001650002024-06-13 3:44PM EDT2025-03-2124.500.000.000.00-3500.00%
AMD250620P001650002024-06-13 2:50PM EDT2025-06-2027.450.000.000.00-3100.00%
AMD250815P001650002024-06-10 11:20AM EDT2025-08-1528.390.000.000.00-100.00%
AMD251219P001650002024-06-13 3:01PM EDT2025-12-1932.540.000.000.00-200.00%
AMD260116P001650002024-06-13 9:44AM EDT2026-01-1633.050.000.000.00-100.00%
AMD260618P001650002024-06-13 9:42AM EDT2026-06-1836.400.000.000.00-200.00%
AMD261218P001650002024-06-13 2:03PM EDT2026-12-1839.250.000.000.00-100.00%