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
153.90 -0.73 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C001150002024-06-18 3:31PM EDT2024-06-2139.2038.9040.65-4.17-9.61%4510,510159.77%
AMD240628C001150002024-06-18 1:54PM EDT2024-06-2839.9439.4040.15-3.66-8.39%3487.50%
AMD240705C001150002024-06-14 9:40AM EDT2024-07-0544.7939.5540.300.00-2375.39%
AMD240712C001150002024-06-18 2:23PM EDT2024-07-1240.2038.9040.50-4.70-10.47%2350.78%
AMD240719C001150002024-06-18 11:30AM EDT2024-07-1940.1739.9541.50-4.55-10.17%145173.66%
AMD240726C001150002024-06-18 1:29PM EDT2024-07-2640.1639.6041.90-14.67-26.76%20166.89%
AMD240816C001150002024-06-18 12:43PM EDT2024-08-1641.1140.8542.85-3.99-8.85%518264.93%
AMD240920C001150002024-06-18 3:39PM EDT2024-09-2042.5042.4042.80-4.05-8.70%284156.47%
AMD241018C001150002024-06-18 10:18AM EDT2024-10-1844.5043.4043.90-2.98-6.28%53855.14%
AMD241115C001150002024-06-17 10:20AM EDT2024-11-1546.4344.9545.350.00-12956.26%
AMD241220C001150002024-06-18 10:50AM EDT2024-12-2047.2646.2047.55-0.14-0.30%23956.92%
AMD250117C001150002024-06-17 11:04AM EDT2025-01-1748.4547.1547.750.00-102,75154.91%
AMD250321C001150002024-05-29 9:46AM EDT2025-03-2159.0049.4050.200.00-17954.72%
AMD250620C001150002024-06-18 2:13PM EDT2025-06-2053.4552.4554.25-3.65-6.39%161855.57%
AMD250815C001150002024-06-17 3:42PM EDT2025-08-1558.4054.0056.350.00-21655.55%
AMD251219C001150002024-06-17 11:16AM EDT2025-12-1960.8658.6560.700.00-1757756.83%
AMD260116C001150002024-06-17 1:46PM EDT2026-01-1663.0059.3060.750.00-234056.05%
AMD260618C001150002024-06-18 9:30AM EDT2026-06-1866.2863.2065.00-9.17-12.15%56056.11%
AMD261218C001150002024-06-13 1:14PM EDT2026-12-1874.4066.3569.200.00-110755.24%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P001150002024-06-17 10:09AM EDT2024-06-210.010.000.010.00-2359,665109.38%
AMD240628P001150002024-06-18 1:02PM EDT2024-06-280.020.000.410.00-58192.38%
AMD240705P001150002024-06-18 3:46PM EDT2024-07-050.030.020.23-0.01-25.00%129165.63%
AMD240712P001150002024-06-18 1:27PM EDT2024-07-120.080.000.08+0.02+33.33%14951.76%
AMD240719P001150002024-06-18 3:58PM EDT2024-07-190.130.120.14+0.01+8.33%282,26249.41%
AMD240726P001150002024-06-18 12:17PM EDT2024-07-260.200.120.28+0.01+5.26%8950.00%
AMD240816P001150002024-06-18 3:38PM EDT2024-08-160.580.570.780.00-311,92249.27%
AMD240920P001150002024-06-18 3:10PM EDT2024-09-201.221.011.45+0.17+16.19%992,33045.51%
AMD241018P001150002024-06-18 10:40AM EDT2024-10-181.691.551.80-0.06-3.43%201,39742.43%
AMD241115P001150002024-06-17 3:12PM EDT2024-11-152.662.502.77+0.27+11.30%63,07643.70%
AMD241220P001150002024-06-18 2:40PM EDT2024-12-203.503.403.50+0.45+14.75%1801,47542.61%
AMD250117P001150002024-06-18 2:20PM EDT2025-01-173.953.904.05+0.35+9.72%1,0176,93041.86%
AMD250321P001150002024-06-18 3:08PM EDT2025-03-215.355.105.35+0.15+2.88%423,60040.97%
AMD250620P001150002024-06-18 9:41AM EDT2025-06-207.157.258.45+0.35+5.15%2112,85143.39%
AMD250815P001150002024-06-17 10:17AM EDT2025-08-158.608.358.750.00-116741.09%
AMD251219P001150002024-06-11 3:20PM EDT2025-12-1910.699.9013.500.00-12,97345.06%
AMD260116P001150002024-06-18 10:20AM EDT2026-01-1611.4610.3011.65-0.24-2.05%1064540.60%
AMD260618P001150002024-06-14 3:55PM EDT2026-06-1813.3013.6014.300.00-11640.35%
AMD261218P001150002024-06-18 11:49AM EDT2026-12-1816.3515.8016.10+0.60+3.81%159938.62%