Australia markets open in 1 hour 16 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.40-1.23 (-0.77%)
At close: 04:00PM EDT
158.06 -0.34 (-0.21%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003000002024-06-17 9:30AM EDT2024-06-210.010.000.010.00-393,931162.50%
AMD240719C003000002024-06-17 11:54AM EDT2024-07-190.020.020.03-0.01-33.33%307,35773.05%
AMD240816C003000002024-06-17 11:13AM EDT2024-08-160.070.050.060.00-163,22758.01%
AMD240920C003000002024-06-17 3:21PM EDT2024-09-200.170.170.19-0.02-10.53%182,49752.78%
AMD241018C003000002024-06-17 2:47PM EDT2024-10-180.330.300.330.00-221,15450.00%
AMD241115C003000002024-06-17 3:27PM EDT2024-11-150.710.680.72-0.01-1.39%4551,42550.93%
AMD241220C003000002024-06-17 1:56PM EDT2024-12-201.131.101.15-0.01-0.88%2380250.05%
AMD250117C003000002024-06-17 3:53PM EDT2025-01-171.511.491.55-0.02-1.31%2119,08249.40%
AMD250321C003000002024-06-14 10:50AM EDT2025-03-212.932.712.810.00-28949.33%
AMD250620C003000002024-06-17 3:00PM EDT2025-06-205.004.805.00+0.10+2.04%442,66049.47%
AMD250815C003000002024-06-17 1:34PM EDT2025-08-156.206.106.40-0.10-1.59%742049.41%
AMD251219C003000002024-06-14 9:30AM EDT2025-12-199.009.6510.00-1.20-11.76%341549.94%
AMD260116C003000002024-06-17 10:21AM EDT2026-01-1610.1210.4010.85-1.18-10.44%201,04850.10%
AMD260618C003000002024-06-17 10:54AM EDT2026-06-1814.1314.9515.70-1.27-8.25%61,09950.59%
AMD261218C003000002024-06-17 10:09AM EDT2026-12-1819.1619.7520.65-1.34-6.54%740550.67%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003000002024-04-09 9:33AM EDT2024-06-21130.35147.10148.100.00-500447.22%
AMD240719P003000002024-03-18 10:18AM EDT2024-07-19110.20143.75147.900.00-60158.23%
AMD240920P003000002024-03-11 9:53AM EDT2024-09-20104.05132.45134.000.00-200.00%
AMD241018P003000002024-03-11 11:12AM EDT2024-10-18103.38132.45134.100.00-200.00%
AMD241220P003000002024-03-20 1:09PM EDT2024-12-20125.19151.05155.300.00-4090.22%
AMD250117P003000002024-05-03 12:53PM EDT2025-01-17150.00130.70135.050.00-2000.00%
AMD250321P003000002024-06-05 12:07PM EDT2025-03-21134.30140.95142.350.00--038.28%
AMD250620P003000002024-03-25 11:13AM EDT2025-06-20121.30145.10149.200.00-1050.99%
AMD251219P003000002024-01-29 10:53AM EDT2025-12-19128.07125.30126.950.00-110.00%
AMD260116P003000002024-04-18 9:46AM EDT2026-01-16145.45135.65138.300.00-600.00%
AMD260618P003000002024-06-12 10:18AM EDT2026-06-18141.07140.50144.850.00-11231.60%
AMD261218P003000002024-06-12 10:18AM EDT2026-12-18141.88141.50146.000.00-12730.49%