Australia markets close in 5 hours 29 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.55-0.39 (-0.21%)
At close: 04:00PM EDT
182.26 +0.65 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C001700002024-07-12 3:57PM EDT2024-07-1912.5512.3512.80-0.88-6.55%1,37121,42757.42%
AMD240726C001700002024-07-12 3:51PM EDT2024-07-2613.5013.6514.20-0.40-2.88%7173,05651.98%
AMD240802C001700002024-07-12 3:59PM EDT2024-08-0215.9015.8016.20-0.85-5.07%1902,50456.81%
AMD240809C001700002024-07-12 3:36PM EDT2024-08-0918.5317.4517.95-0.01-0.05%792,21958.69%
AMD240816C001700002024-07-12 3:53PM EDT2024-08-1618.4018.4018.65-1.10-5.64%8,07319,63156.36%
AMD240823C001700002024-07-12 3:22PM EDT2024-08-2321.3819.3520.00+1.63+8.25%2629756.52%
AMD240920C001700002024-07-12 3:55PM EDT2024-09-2022.2522.2023.40-0.60-2.63%1724,70754.26%
AMD241018C001700002024-07-12 3:49PM EDT2024-10-1825.0024.7024.95-0.70-2.72%2582,80751.54%
AMD241115C001700002024-07-12 3:45PM EDT2024-11-1528.7027.9529.25+2.37+9.00%363,08054.93%
AMD241220C001700002024-07-12 1:41PM EDT2024-12-2033.7830.4530.80+2.23+7.07%391,57853.03%
AMD250117C001700002024-07-12 3:55PM EDT2025-01-1732.4432.1532.80-1.06-3.16%1924,82452.71%
AMD250321C001700002024-07-12 3:37PM EDT2025-03-2137.4036.7037.95+0.40+1.08%1395654.24%
AMD250620C001700002024-07-12 3:24PM EDT2025-06-2042.7441.6543.05+0.64+1.52%284,99954.15%
AMD250815C001700002024-07-12 3:34PM EDT2025-08-1546.7944.1046.25+2.79+6.34%1027854.23%
AMD251219C001700002024-07-12 3:42PM EDT2025-12-1951.7050.8552.40-1.50-2.82%455555.35%
AMD260116C001700002024-07-12 3:56PM EDT2026-01-1652.6051.9053.60-0.80-1.50%72,48755.31%
AMD260618C001700002024-07-12 2:09PM EDT2026-06-1861.6056.8559.90+4.35+7.60%52,29855.13%
AMD261218C001700002024-07-12 2:02PM EDT2026-12-1867.8062.2065.75+2.30+3.51%2444354.69%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P001700002024-07-12 3:59PM EDT2024-07-190.800.770.82-0.22-21.57%5,19814,91252.69%
AMD240726P001700002024-07-12 3:55PM EDT2024-07-261.951.881.97-0.28-12.56%1,4231,94447.83%
AMD240802P001700002024-07-12 3:58PM EDT2024-08-023.703.603.80+0.05+1.37%9952,58751.40%
AMD240809P001700002024-07-12 3:53PM EDT2024-08-095.505.055.45-0.33-5.66%22654653.39%
AMD240816P001700002024-07-12 3:59PM EDT2024-08-166.004.306.10-0.25-4.00%2,1225,20751.84%
AMD240823P001700002024-07-12 3:36PM EDT2024-08-237.006.407.00-0.05-0.71%9012251.32%
AMD240920P001700002024-07-12 3:57PM EDT2024-09-208.958.859.00-0.28-3.03%3944,50746.44%
AMD241018P001700002024-07-12 3:38PM EDT2024-10-1810.438.7010.85-0.37-3.43%983,01444.51%
AMD241115P001700002024-07-12 3:50PM EDT2024-11-1513.3513.1513.45-0.13-0.96%633,92645.81%
AMD241220P001700002024-07-12 3:56PM EDT2024-12-2015.0214.9515.15-0.24-1.57%621,55044.27%
AMD250117P001700002024-07-12 3:48PM EDT2025-01-1716.1016.1016.35-0.60-3.59%364,68343.30%
AMD250321P001700002024-07-12 11:02AM EDT2025-03-2118.1119.1519.50-1.99-9.90%890843.07%
AMD250620P001700002024-07-12 3:58PM EDT2025-06-2022.7022.7023.05-0.97-4.10%125,84742.30%
AMD250815P001700002024-07-12 2:32PM EDT2025-08-1523.5524.5026.05-2.18-8.47%225843.45%
AMD251219P001700002024-07-12 3:41PM EDT2025-12-1928.4328.5529.15-0.20-0.70%354141.70%
AMD260116P001700002024-07-12 10:55AM EDT2026-01-1628.3029.2530.00-0.95-3.25%51,46041.66%
AMD260618P001700002024-07-12 2:46PM EDT2026-06-1831.5532.8034.25-1.35-4.10%31,05741.42%
AMD261218P001700002024-07-11 2:15PM EDT2026-12-1837.6034.0037.150.00-4110239.70%