Australia markets open in 5 hours 28 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:220.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C002200002024-07-12 3:59PM EDT2024-07-190.090.070.09-0.10-52.63%3,88314,10167.58%
AMD240726C002200002024-07-12 3:54PM EDT2024-07-260.310.300.33-0.19-38.00%2971,02656.93%
AMD240802C002200002024-07-12 3:58PM EDT2024-08-021.061.011.24-0.22-17.19%5521,27060.30%
AMD240809C002200002024-07-12 3:53PM EDT2024-08-091.941.772.04-0.45-18.83%16552959.92%
AMD240816C002200002024-07-12 3:59PM EDT2024-08-162.472.482.54-0.48-16.27%2,1107,09058.12%
AMD240823C002200002024-07-12 3:59PM EDT2024-08-233.153.103.20-0.46-12.74%5013657.07%
AMD240920C002200002024-07-12 3:54PM EDT2024-09-205.015.006.15-0.64-11.33%7229,99454.54%
AMD241018C002200002024-07-12 3:59PM EDT2024-10-187.127.007.15-0.48-6.32%1,5292,84650.95%
AMD241115C002200002024-07-12 3:37PM EDT2024-11-1510.009.9510.15-0.28-2.72%602,84552.96%
AMD241220C002200002024-07-12 3:58PM EDT2024-12-2012.3512.2512.50-0.45-3.52%1481,82152.11%
AMD250117C002200002024-07-12 3:49PM EDT2025-01-1714.1513.9514.20-0.55-3.74%5316,34151.56%
AMD250321C002200002024-07-12 3:57PM EDT2025-03-2118.5018.2518.60-0.35-1.86%521,40852.16%
AMD250620C002200002024-07-12 3:50PM EDT2025-06-2023.4523.2024.40-0.80-3.30%1752,22852.47%
AMD250815C002200002024-07-12 11:15AM EDT2025-08-1529.2526.4528.20+0.60+2.09%129453.32%
AMD251219C002200002024-07-12 1:46PM EDT2025-12-1936.1032.2034.10+2.20+6.49%13,44553.18%
AMD260116C002200002024-07-12 10:54AM EDT2026-01-1634.8034.0534.75+1.90+5.78%42,24253.22%
AMD260618C002200002024-07-12 12:45PM EDT2026-06-1843.2040.5541.50+3.26+8.16%1043953.69%
AMD261218C002200002024-07-12 2:04PM EDT2026-12-1851.1945.8048.20+4.19+8.91%838053.19%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P002200002024-07-11 3:54PM EDT2024-07-1938.5537.3038.80+0.50+1.31%2585.45%
AMD240802P002200002024-07-10 12:00PM EDT2024-08-0234.9038.5540.40-3.53-9.19%12058.94%
AMD240816P002200002024-07-12 1:06PM EDT2024-08-1636.8038.1540.45-5.40-12.80%79854.20%
AMD240823P002200002024-07-05 11:06AM EDT2024-08-2350.0038.8541.100.00-101053.88%
AMD240920P002200002024-07-11 2:21PM EDT2024-09-2042.3539.8542.10-1.55-3.53%11,25546.35%
AMD241018P002200002024-07-12 10:11AM EDT2024-10-1841.7041.2543.35-2.50-5.66%327943.69%
AMD241115P002200002024-07-12 2:02PM EDT2024-11-1541.7543.1045.40-10.25-19.71%826644.55%
AMD241220P002200002024-07-10 3:48PM EDT2024-12-2045.5544.5546.850.00-719142.93%
AMD250117P002200002024-07-12 1:49PM EDT2025-01-1744.2445.5547.80-6.01-11.96%10680741.69%
AMD250321P002200002024-07-09 3:46PM EDT2025-03-2153.1048.2050.600.00-22941.23%
AMD250620P002200002024-07-12 9:43AM EDT2025-06-2054.2752.6055.30+1.27+2.40%458242.40%
AMD250815P002200002024-05-14 11:35AM EDT2025-08-1571.6066.9068.150.00-26755.66%
AMD251219P002200002024-07-11 3:00PM EDT2025-12-1959.5557.8560.250.00-125440.09%
AMD260116P002200002024-07-12 12:19PM EDT2026-01-1658.3658.7061.00-0.69-1.17%546839.91%
AMD260618P002200002024-07-10 11:17AM EDT2026-06-1862.4062.1565.850.00-15840.17%
AMD261218P002200002024-07-11 12:28PM EDT2026-12-1867.9664.9068.900.00-16638.50%