Australia markets close in 3 hours 41 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
159.63-0.27 (-0.17%)
At close: 04:00PM EDT
159.26 -0.37 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C001050002024-06-14 12:49PM EDT2024-06-2154.2054.6054.95-0.24-0.44%154,327167.19%
AMD240628C001050002024-05-20 1:47PM EDT2024-06-2862.4554.6055.200.00--1118.56%
AMD240705C001050002024-06-07 12:17PM EDT2024-07-0563.3954.8055.300.00-11101.66%
AMD240719C001050002024-06-14 10:19AM EDT2024-07-1956.0055.1055.55-1.39-2.42%122984.91%
AMD240816C001050002024-06-14 10:58AM EDT2024-08-1656.2455.7556.25-1.16-2.02%110172.66%
AMD240920C001050002024-06-14 12:55PM EDT2024-09-2055.7556.6057.15-9.46-14.51%231465.92%
AMD241018C001050002024-05-28 12:29PM EDT2024-10-1870.2557.2557.850.00-11462.62%
AMD241115C001050002024-05-15 10:39AM EDT2024-11-1558.1258.1558.850.00-42761.87%
AMD241220C001050002024-06-10 12:16PM EDT2024-12-2062.5059.3059.850.00-15560.69%
AMD250117C001050002024-06-13 3:53PM EDT2025-01-1760.3059.9060.750.00-85,64259.62%
AMD250321C001050002024-06-05 11:30AM EDT2025-03-2168.6861.8562.950.00-31759.30%
AMD250620C001050002024-06-14 2:06PM EDT2025-06-2064.8064.4065.85-7.70-10.62%145458.73%
AMD250815C001050002024-06-11 10:06AM EDT2025-08-1565.8066.0068.100.00-17259.29%
AMD251219C001050002024-06-05 2:14PM EDT2025-12-1975.7569.5071.450.00-541858.98%
AMD260116C001050002024-06-11 10:00AM EDT2026-01-1669.1370.2571.800.00-327058.60%
AMD260618C001050002024-06-05 1:40PM EDT2026-06-1879.4872.9575.600.00-1757.66%
AMD261218C001050002024-05-31 12:22PM EDT2026-12-1879.8076.5580.200.00-24157.76%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P001050002024-06-14 3:43PM EDT2024-06-210.010.000.010.00-17,811115.63%
AMD240628P001050002024-06-10 11:07AM EDT2024-06-280.010.000.010.00-15275.00%
AMD240705P001050002024-06-07 9:47AM EDT2024-07-050.020.010.020.00-102665.63%
AMD240719P001050002024-06-14 3:49PM EDT2024-07-190.060.040.06+0.01+20.00%113,05356.64%
AMD240726P001050002024-06-11 11:46AM EDT2024-07-260.070.020.620.00--166.80%
AMD240816P001050002024-06-12 11:40AM EDT2024-08-160.230.200.23+0.04+21.05%2230750.73%
AMD240920P001050002024-06-13 2:29PM EDT2024-09-200.500.490.520.00-25,54047.05%
AMD241018P001050002024-06-13 3:19PM EDT2024-10-180.700.730.770.00-668444.78%
AMD241115P001050002024-06-14 3:15PM EDT2024-11-151.281.251.28+0.06+4.92%183845.30%
AMD241220P001050002024-06-14 11:56AM EDT2024-12-201.811.681.75+0.16+9.70%2631844.17%
AMD250117P001050002024-06-14 3:28PM EDT2025-01-172.051.972.09+0.09+4.59%7311,02143.20%
AMD250321P001050002024-06-14 12:47PM EDT2025-03-213.132.933.05-0.02-0.63%192242.41%
AMD250620P001050002024-06-13 3:59PM EDT2025-06-204.474.404.600.00-32,97042.13%
AMD250815P001050002024-06-13 10:56AM EDT2025-08-155.895.405.750.00-715342.58%
AMD251219P001050002024-06-11 10:12AM EDT2025-12-197.857.457.800.00-2655842.21%
AMD260116P001050002024-06-13 1:15PM EDT2026-01-167.897.808.150.00-163541.94%
AMD260618P001050002024-06-13 11:04AM EDT2026-06-1810.409.8010.450.00-2012941.64%
AMD261218P001050002024-06-14 12:33PM EDT2026-12-1812.3011.9012.60+0.30+2.50%18540.72%