Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.63-3.77 (-2.38%)
At close: 04:00PM EDT
154.87 +0.24 (+0.16%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C001950002024-06-18 3:23PM EDT2024-06-210.010.000.000.00-440050.00%
AMD240628C001950002024-06-18 1:02PM EDT2024-06-280.060.000.000.00-46025.00%
AMD240705C001950002024-06-18 2:55PM EDT2024-07-050.130.000.000.00-101025.00%
AMD240712C001950002024-06-18 3:10PM EDT2024-07-120.260.000.000.00-9025.00%
AMD240719C001950002024-06-18 3:34PM EDT2024-07-190.430.000.000.00-1,243012.50%
AMD240726C001950002024-06-18 3:12PM EDT2024-07-260.640.000.000.00-27012.50%
AMD240802C001950002024-06-18 2:49PM EDT2024-08-021.240.000.000.00-35012.50%
AMD240816C001950002024-06-18 3:30PM EDT2024-08-161.900.000.000.00-843012.50%
AMD240920C001950002024-06-18 3:48PM EDT2024-09-203.620.000.000.00-104012.50%
AMD241018C001950002024-06-18 3:45PM EDT2024-10-185.000.000.000.00-13206.25%
AMD241115C001950002024-06-17 2:36PM EDT2024-11-158.480.000.000.00-306.25%
AMD241220C001950002024-06-18 3:56PM EDT2024-12-208.950.000.000.00-13706.25%
AMD250117C001950002024-06-18 3:50PM EDT2025-01-1710.200.000.000.00-15706.25%
AMD250321C001950002024-06-18 3:55PM EDT2025-03-2113.590.000.000.00-206.25%
AMD250620C001950002024-06-18 12:13PM EDT2025-06-2017.550.000.000.00-306.25%
AMD250815C001950002024-06-17 3:32PM EDT2025-08-1522.200.000.000.00-206.25%
AMD251219C001950002024-06-14 3:27PM EDT2025-12-1927.970.000.000.00-103.13%
AMD260116C001950002024-06-18 10:20AM EDT2026-01-1626.730.000.000.00-1703.13%
AMD260618C001950002024-06-17 10:08AM EDT2026-06-1833.050.000.000.00-103.13%
AMD261218C001950002024-06-18 3:20PM EDT2026-12-1838.050.000.000.00-203.13%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P001950002024-06-14 2:38PM EDT2024-06-2135.900.000.000.00-2600.00%
AMD240628P001950002024-06-10 2:23PM EDT2024-06-2834.590.000.000.00-1000.00%
AMD240705P001950002024-06-10 1:24PM EDT2024-07-0533.600.000.000.00-300.00%
AMD240712P001950002024-06-07 1:36PM EDT2024-07-1227.300.000.000.00-200.00%
AMD240719P001950002024-06-17 3:18PM EDT2024-07-1936.600.000.000.00-300.00%
AMD240816P001950002024-06-18 3:46PM EDT2024-08-1641.320.000.000.00-1600.00%
AMD240920P001950002024-06-12 9:31AM EDT2024-09-2038.180.000.000.00-300.00%
AMD241018P001950002024-06-06 10:34AM EDT2024-10-1833.500.000.000.00-300.00%
AMD241115P001950002024-05-23 9:48AM EDT2024-11-1533.300.000.000.00-600.00%
AMD241220P001950002024-06-17 2:51PM EDT2024-12-2041.950.000.000.00-100.00%
AMD250117P001950002024-06-18 3:26PM EDT2025-01-1745.700.000.000.00-100.00%
AMD250321P001950002024-06-07 9:41AM EDT2025-03-2140.400.000.000.00-200.00%
AMD250620P001950002024-06-12 10:48AM EDT2025-06-2046.650.000.000.00-300.00%
AMD250815P001950002024-05-14 12:17PM EDT2025-08-1552.7948.1049.150.00-110231.92%
AMD251219P001950002024-05-24 2:27PM EDT2025-12-1947.850.000.000.00-100.00%
AMD260116P001950002024-05-03 10:32AM EDT2026-01-1658.3048.2549.550.00-121127.92%
AMD260618P001950002024-05-03 11:41AM EDT2026-06-1861.0949.5052.900.00-1729.02%
AMD261218P001950002024-05-06 10:13AM EDT2026-12-1860.1553.8556.600.00-213129.93%