Australia markets close in 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.77-3.66 (-2.30%)
At close: 04:00PM EDT
156.78 +1.01 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C002500002024-07-17 12:54PM EDT2024-07-190.010.000.000.00-201050.00%
AMD240726C002500002024-07-17 10:45AM EDT2024-07-260.010.000.000.00-1050.00%
AMD240802C002500002024-07-18 10:18AM EDT2024-08-020.050.000.000.00-20050.00%
AMD240809C002500002024-07-18 2:26PM EDT2024-08-090.080.000.000.00-117050.00%
AMD240816C002500002024-07-18 3:55PM EDT2024-08-160.090.000.000.00-1,658025.00%
AMD240823C002500002024-07-18 3:54PM EDT2024-08-230.140.000.000.00-28025.00%
AMD240830C002500002024-07-18 11:51AM EDT2024-08-300.150.000.000.00-1025.00%
AMD240920C002500002024-07-18 3:52PM EDT2024-09-200.420.000.000.00-660025.00%
AMD241018C002500002024-07-18 3:49PM EDT2024-10-180.800.000.000.00-679025.00%
AMD241115C002500002024-07-18 3:55PM EDT2024-11-151.580.000.000.00-161012.50%
AMD241220C002500002024-07-18 3:57PM EDT2024-12-202.310.000.000.00-931012.50%
AMD250117C002500002024-07-18 3:56PM EDT2025-01-173.030.000.000.00-449012.50%
AMD250221C002500002024-07-18 10:38AM EDT2025-02-214.650.000.000.00-1012.50%
AMD250321C002500002024-07-18 3:36PM EDT2025-03-215.000.000.000.00-30012.50%
AMD250620C002500002024-07-18 3:32PM EDT2025-06-208.150.000.000.00-73012.50%
AMD250815C002500002024-07-18 2:46PM EDT2025-08-1510.300.000.000.00-33012.50%
AMD251219C002500002024-07-18 12:55PM EDT2025-12-1915.150.000.000.00-2006.25%
AMD260116C002500002024-07-18 3:54PM EDT2026-01-1615.950.000.000.00-44406.25%
AMD260618C002500002024-07-18 2:42PM EDT2026-06-1821.190.000.000.00-106.25%
AMD261218C002500002024-07-18 3:50PM EDT2026-12-1827.700.000.000.00-6706.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P002500002024-07-10 11:15AM EDT2024-07-1967.350.000.000.00-100.00%
AMD240816P002500002024-07-18 11:19AM EDT2024-08-1695.210.000.000.00-200.00%
AMD240920P002500002024-07-17 9:36AM EDT2024-09-2082.420.000.000.00-100.00%
AMD241018P002500002024-07-18 9:45AM EDT2024-10-1890.050.000.000.00-2000.00%
AMD241115P002500002024-07-12 3:47PM EDT2024-11-1570.450.000.000.00-100.00%
AMD241220P002500002024-07-11 10:27AM EDT2024-12-2070.550.000.000.00-100.00%
AMD250117P002500002024-07-18 1:10PM EDT2025-01-1795.200.000.000.00-2200.00%
AMD250321P002500002024-07-12 9:43AM EDT2025-03-2175.030.000.000.00-400.00%
AMD250620P002500002024-07-09 11:39AM EDT2025-06-2080.150.000.000.00-500.00%
AMD250815P002500002024-07-12 1:35PM EDT2025-08-1575.380.000.000.00-100.00%
AMD251219P002500002024-07-18 1:56PM EDT2025-12-1999.110.000.000.00-7200.00%
AMD260116P002500002024-07-18 1:56PM EDT2026-01-1699.530.000.000.00-100.00%
AMD260618P002500002024-05-01 9:34AM EDT2026-06-18106.5087.4597.100.00-201125.57%
AMD261218P002500002024-07-12 1:35PM EDT2026-12-1886.350.000.000.00-100.00%