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
159.59 -0.31 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614C001750002024-06-13 3:59PM EDT2024-06-140.010.000.000.00-8,790050.00%
AMD240621C001750002024-06-13 3:59PM EDT2024-06-210.360.000.000.00-4,435012.50%
AMD240628C001750002024-06-13 3:59PM EDT2024-06-281.140.000.000.00-5,287012.50%
AMD240705C001750002024-06-13 3:59PM EDT2024-07-051.700.000.000.00-1,20106.25%
AMD240712C001750002024-06-13 3:59PM EDT2024-07-122.500.000.000.00-53506.25%
AMD240719C001750002024-06-13 3:59PM EDT2024-07-193.300.000.000.00-2,02106.25%
AMD240726C001750002024-06-13 3:53PM EDT2024-07-263.850.000.000.00-4906.25%
AMD240802C001750002024-06-13 3:23PM EDT2024-08-025.750.000.000.00-32-6.25%
AMD240816C001750002024-06-13 3:57PM EDT2024-08-166.930.000.000.00-41306.25%
AMD240920C001750002024-06-13 3:41PM EDT2024-09-209.810.000.000.00-51403.13%
AMD241018C001750002024-06-13 2:14PM EDT2024-10-1812.100.000.000.00-4503.13%
AMD241115C001750002024-06-13 3:55PM EDT2024-11-1514.450.000.000.00-7303.13%
AMD241220C001750002024-06-13 3:03PM EDT2024-12-2016.850.000.000.00-12803.13%
AMD250117C001750002024-06-13 3:53PM EDT2025-01-1718.020.000.000.00-16203.13%
AMD250321C001750002024-06-13 3:49PM EDT2025-03-2122.000.000.000.00-1903.13%
AMD250620C001750002024-06-13 3:43PM EDT2025-06-2026.700.000.000.00-1401.56%
AMD250815C001750002024-06-13 3:14PM EDT2025-08-1529.700.000.000.00-401.56%
AMD251219C001750002024-06-12 10:55AM EDT2025-12-1934.550.000.000.00-201.56%
AMD260116C001750002024-06-12 3:38PM EDT2026-01-1635.720.000.000.00-501.56%
AMD260618C001750002024-06-13 1:50PM EDT2026-06-1842.000.000.000.00-20001.56%
AMD261218C001750002024-06-13 3:23PM EDT2026-12-1848.000.000.000.00-2701.56%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240614P001750002024-06-13 3:56PM EDT2024-06-1415.070.000.000.00-56200.00%
AMD240621P001750002024-06-13 3:57PM EDT2024-06-2115.250.000.000.00-3400.00%
AMD240628P001750002024-06-13 3:16PM EDT2024-06-2815.530.000.000.00-2200.00%
AMD240705P001750002024-06-13 11:21AM EDT2024-07-0517.640.000.000.00-400.00%
AMD240712P001750002024-06-13 9:55AM EDT2024-07-1217.900.000.000.00-100.00%
AMD240719P001750002024-06-13 3:55PM EDT2024-07-1917.600.000.000.00-12300.00%
AMD240726P001750002024-06-13 2:40PM EDT2024-07-2617.810.000.000.00-300.00%
AMD240816P001750002024-06-13 10:39AM EDT2024-08-1621.010.000.000.00-300.00%
AMD240920P001750002024-06-13 10:05AM EDT2024-09-2022.950.000.000.00-500.00%
AMD241018P001750002024-06-12 3:45PM EDT2024-10-1824.050.000.000.00-100.00%
AMD241115P001750002024-06-12 9:57AM EDT2024-11-1525.590.000.000.00-1,00800.00%
AMD241220P001750002024-06-13 10:15AM EDT2024-12-2028.000.000.000.00-40000.00%
AMD250117P001750002024-06-13 10:26AM EDT2025-01-1729.140.000.000.00-200.00%
AMD250321P001750002024-06-10 3:40PM EDT2025-03-2130.580.000.000.00-19800.00%
AMD250620P001750002024-06-13 2:50PM EDT2025-06-2033.400.000.000.00-400.00%
AMD250815P001750002024-06-13 9:30AM EDT2025-08-1534.650.000.000.00-100.00%
AMD251219P001750002024-06-06 11:17AM EDT2025-12-1935.900.000.000.00-1100.00%
AMD260116P001750002024-06-07 12:45PM EDT2026-01-1636.200.000.000.00-2000.00%
AMD260618P001750002024-05-28 9:30AM EDT2026-06-1838.360.000.000.00-100.00%
AMD261218P001750002024-06-13 10:46AM EDT2026-12-1846.000.000.000.00-100.00%