Australia markets open in 2 hours 19 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.87+4.29 (+2.83%)
At close: 04:00PM EDT
154.21 -1.66 (-1.06%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C001500002024-07-22 3:59PM EDT2024-07-267.256.957.25+2.15+42.16%3,8563,30350.05%
AMD240802C001500002024-07-22 3:59PM EDT2024-08-0210.8010.5510.80+1.90+21.35%36676366.68%
AMD240809C001500002024-07-22 3:58PM EDT2024-08-0911.6911.5011.70+1.99+20.52%50424059.95%
AMD240816C001500002024-07-22 3:59PM EDT2024-08-1612.5012.3012.45+1.98+18.82%1,1224,96756.20%
AMD240823C001500002024-07-22 2:37PM EDT2024-08-2312.5012.8013.30+1.35+12.11%1,21110453.69%
AMD240830C001500002024-07-22 1:36PM EDT2024-08-3013.9014.1514.40+1.60+13.01%8516655.01%
AMD240920C001500002024-07-22 3:52PM EDT2024-09-2016.0015.9516.05+1.95+13.88%2304,65451.62%
AMD241018C001500002024-07-22 3:23PM EDT2024-10-1818.2018.2518.35+1.90+11.66%5751,53050.53%
AMD241115C001500002024-07-22 3:53PM EDT2024-11-1521.3021.1521.30+2.18+11.40%603052.70%
AMD241220C001500002024-07-22 3:39PM EDT2024-12-2023.2023.4023.55+1.50+6.91%601,53952.07%
AMD250117C001500002024-07-22 3:41PM EDT2025-01-1724.7925.0025.15+1.89+8.25%14210,73051.66%
AMD250221C001500002024-07-22 3:48PM EDT2025-02-2127.2027.0027.55+1.37+5.30%13252.08%
AMD250321C001500002024-07-22 1:33PM EDT2025-03-2128.5528.7528.95+2.05+7.74%1495052.23%
AMD250620C001500002024-07-22 12:37PM EDT2025-06-2032.9033.4033.60+1.90+6.13%284,87152.77%
AMD250815C001500002024-07-22 2:13PM EDT2025-08-1535.6536.1536.50+1.85+5.47%1142153.48%
AMD251017C001500002024-04-30 11:08AM EDT2025-10-1746.5542.0052.000.00-2566.21%
AMD251219C001500002024-07-19 3:57PM EDT2025-12-1939.2041.4541.950.00-464454.26%
AMD260116C001500002024-07-22 2:06PM EDT2026-01-1641.7042.5042.90+0.95+2.33%21,59454.26%
AMD260618C001500002024-07-22 10:32AM EDT2026-06-1847.0047.4048.80+1.03+2.24%52,60254.77%
AMD261218C001500002024-07-22 3:03PM EDT2026-12-1853.9052.7554.50+2.66+5.19%1969855.08%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P001500002024-07-22 3:59PM EDT2024-07-261.121.091.13-2.19-66.16%16,74510,00345.63%
AMD240802P001500002024-07-22 3:57PM EDT2024-08-024.504.454.55-2.39-34.69%1,4613,07763.77%
AMD240809P001500002024-07-22 3:55PM EDT2024-08-095.235.205.30-2.37-31.18%2911,30056.35%
AMD240816P001500002024-07-22 3:58PM EDT2024-08-165.855.805.90-2.38-28.92%3,61615,02752.03%
AMD240823P001500002024-07-22 3:52PM EDT2024-08-236.406.356.45-2.35-26.86%721,19549.57%
AMD240830P001500002024-07-22 3:47PM EDT2024-08-307.407.257.45-2.25-23.32%731,17850.15%
AMD240920P001500002024-07-22 3:34PM EDT2024-09-208.928.658.75-2.08-18.91%74014,36645.97%
AMD241018P001500002024-07-22 3:52PM EDT2024-10-1810.2810.3010.40-2.36-18.67%2704,67143.67%
AMD241115P001500002024-07-22 3:48PM EDT2024-11-1512.7012.6012.70-2.24-14.99%2802,60744.88%
AMD241220P001500002024-07-22 3:40PM EDT2024-12-2014.3514.1514.25-2.05-12.50%1073,52943.39%
AMD250117P001500002024-07-22 3:13PM EDT2025-01-1715.2615.1515.25-1.94-11.28%749,51442.26%
AMD250221P001500002024-07-22 3:24PM EDT2025-02-2116.8816.7016.85-2.12-11.16%462,05842.15%
AMD250321P001500002024-07-22 3:26PM EDT2025-03-2117.9717.7017.80-1.93-9.70%95,42041.60%
AMD250620P001500002024-07-22 1:21PM EDT2025-06-2021.0520.7520.90-1.77-7.76%117,02340.92%
AMD250815P001500002024-07-22 9:44AM EDT2025-08-1523.0022.5022.75-1.50-6.12%121740.88%
AMD251017P001500002024-04-17 1:15PM EDT2025-10-1726.500.000.000.00--20.78%
AMD251219P001500002024-07-22 3:02PM EDT2025-12-1926.3026.0026.30-1.71-6.10%104,33840.58%
AMD260116P001500002024-07-19 3:57PM EDT2026-01-1628.5026.5526.850.00-462,91140.29%
AMD260618P001500002024-07-22 3:54PM EDT2026-06-1830.1029.9030.25-1.50-4.75%1131,08439.78%
AMD261218P001500002024-07-22 3:48PM EDT2026-12-1833.4033.1533.65-1.55-4.43%6321739.16%