Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.90+8.05 (+4.94%)
At close: 04:00PM EDT
170.85 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241011C001750002024-10-04 3:59PM EDT2024-10-112.932.902.99+1.68+134.40%20,41710,24549.85%
AMD241018C001750002024-10-04 3:59PM EDT2024-10-184.384.354.40+2.18+99.09%11,16212,43846.17%
AMD241025C001750002024-10-04 3:59PM EDT2024-10-255.605.505.65+2.45+77.78%1,0494,21445.48%
AMD241101C001750002024-10-04 3:58PM EDT2024-11-018.158.058.30+2.95+56.73%6582,05152.86%
AMD241108C001750002024-10-04 3:57PM EDT2024-11-089.659.459.80+3.30+51.97%16521554.16%
AMD241115C001750002024-10-04 3:59PM EDT2024-11-1510.4010.3510.50+3.07+41.88%4,4879,02052.91%
AMD241220C001750002024-10-04 3:59PM EDT2024-12-2014.1014.0514.20+3.68+35.32%3815,16650.89%
AMD250117C001750002024-10-04 3:59PM EDT2025-01-1716.5016.4516.55+3.85+30.43%6429,65650.08%
AMD250221C001750002024-10-04 3:54PM EDT2025-02-2119.9219.7019.95+4.15+26.32%5360751.26%
AMD250321C001750002024-10-04 3:48PM EDT2025-03-2122.0021.7021.95+4.51+25.79%873,01851.14%
AMD250417C001750002024-10-04 3:56PM EDT2025-04-1723.5023.4023.60+4.35+22.72%3816750.85%
AMD250620C001750002024-10-04 3:41PM EDT2025-06-2027.6727.5027.75+4.98+21.95%602,35651.37%
AMD250815C001750002024-10-04 3:17PM EDT2025-08-1530.4530.5031.15+4.30+16.44%101,37551.71%
AMD250919C001750002024-10-04 3:51PM EDT2025-09-1932.6032.1032.65+5.02+18.20%12110951.43%
AMD251219C001750002024-10-04 12:39PM EDT2025-12-1935.3336.7537.40+2.73+8.37%5985852.24%
AMD260116C001750002024-10-04 3:52PM EDT2026-01-1638.2437.8538.65+5.29+16.05%213,79252.23%
AMD260618C001750002024-10-04 2:29PM EDT2026-06-1844.1544.1545.20+3.95+9.83%181652.87%
AMD261218C001750002024-10-04 3:54PM EDT2026-12-1851.2049.7552.85+4.90+10.58%231,08453.40%
AMD270115C001750002024-10-04 12:36PM EDT2027-01-1550.0751.3053.75+4.12+8.97%133253.77%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241011P001750002024-10-04 3:59PM EDT2024-10-116.906.807.00-7.10-50.71%1,02523548.85%
AMD241018P001750002024-10-04 3:59PM EDT2024-10-188.207.908.30-6.00-42.25%2631,68744.64%
AMD241025P001750002024-10-04 3:54PM EDT2024-10-259.209.159.35-5.05-35.44%953643.01%
AMD241101P001750002024-10-04 3:33PM EDT2024-11-0111.7411.5011.75-4.11-25.93%581,77550.07%
AMD241115P001750002024-10-04 3:57PM EDT2024-11-1513.5713.5013.70-4.75-25.93%2375,11949.35%
AMD241220P001750002024-10-04 3:38PM EDT2024-12-2016.4216.4516.65-4.77-22.51%691,21045.87%
AMD250117P001750002024-10-04 3:48PM EDT2025-01-1718.1518.0518.40-4.70-20.57%2873,52744.07%
AMD250221P001750002024-10-04 3:34PM EDT2025-02-2120.8020.7020.95-4.45-17.62%939344.21%
AMD250321P001750002024-10-04 3:05PM EDT2025-03-2122.6022.1522.40-2.70-10.67%71,10943.50%
AMD250417P001750002024-10-02 9:36AM EDT2025-04-1728.9023.1523.750.00-132043.10%
AMD250620P001750002024-10-04 2:30PM EDT2025-06-2026.8026.1526.50-1.18-4.22%587142.21%
AMD250815P001750002024-10-03 2:20PM EDT2025-08-1532.1528.3528.700.00-349441.78%
AMD251219P001750002024-09-27 3:59PM EDT2025-12-1935.5032.3532.700.00-231,36340.71%
AMD260116P001750002024-10-01 10:47AM EDT2026-01-1634.1533.1033.50-3.55-9.42%402,37940.53%
AMD260618P001750002024-10-02 9:30AM EDT2026-06-1842.2536.9537.550.00-213039.84%
AMD261218P001750002024-10-04 1:14PM EDT2026-12-1842.0040.5042.40-0.60-1.41%365639.95%