Australia markets close in 5 hours 39 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
154.25 -1.62 (-1.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C001850002024-07-22 3:59PM EDT2024-07-260.020.020.03-0.04-66.67%1,38410,31466.02%
AMD240802C001850002024-07-22 3:59PM EDT2024-08-020.690.670.69-0.01-1.43%1,3018,07368.60%
AMD240809C001850002024-07-22 3:57PM EDT2024-08-091.091.061.09+0.04+3.81%5972,12260.23%
AMD240816C001850002024-07-22 3:59PM EDT2024-08-161.511.481.51+0.15+11.03%1,19514,76356.12%
AMD240823C001850002024-07-22 3:00PM EDT2024-08-231.701.871.920.00-3161,46953.37%
AMD240830C001850002024-07-22 3:58PM EDT2024-08-302.632.562.73+0.30+12.88%29447354.08%
AMD240920C001850002024-07-22 3:56PM EDT2024-09-203.833.803.90+0.45+13.31%5214,06050.22%
AMD241018C001850002024-07-22 3:59PM EDT2024-10-185.655.555.65+0.65+13.00%2122,92848.82%
AMD241115C001850002024-07-22 3:54PM EDT2024-11-158.208.208.30+0.85+11.56%911,40451.01%
AMD241220C001850002024-07-22 3:36PM EDT2024-12-2010.1510.3010.40+0.83+8.91%872,32850.42%
AMD250117C001850002024-07-22 3:13PM EDT2025-01-1711.6011.7511.90+0.80+7.41%674,76350.08%
AMD250221C001850002024-07-22 3:48PM EDT2025-02-2114.0014.0014.25+1.10+8.53%58750.66%
AMD250321C001850002024-07-22 3:38PM EDT2025-03-2115.3515.5015.65+1.02+7.12%151,11250.58%
AMD250620C001850002024-07-22 1:56PM EDT2025-06-2019.6520.3020.45+0.77+4.08%131,09151.30%
AMD250815C001850002024-07-22 2:58PM EDT2025-08-1522.8323.1523.40+1.11+5.11%3017651.99%
AMD251219C001850002024-07-22 2:22PM EDT2025-12-1928.6728.7529.10+1.88+7.02%193452.84%
AMD260116C001850002024-07-19 3:05PM EDT2026-01-1628.4329.7530.150.00-377552.81%
AMD260618C001850002024-07-22 10:40AM EDT2026-06-1836.0035.7036.20+2.19+6.48%5029553.67%
AMD261218C001850002024-07-22 9:46AM EDT2026-12-1842.6041.7542.50+2.74+6.87%3546754.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P001850002024-07-19 2:41PM EDT2024-07-2629.1028.9529.30-4.75-14.03%71786.23%
AMD240802P001850002024-07-22 3:45PM EDT2024-08-0229.9929.3029.70-2.86-8.71%13866960.06%
AMD240809P001850002024-07-22 1:54PM EDT2024-08-0930.7529.6030.05-3.72-10.79%734353.93%
AMD240816P001850002024-07-22 3:51PM EDT2024-08-1630.2429.9530.25-3.51-10.40%393,68851.69%
AMD240823P001850002024-07-22 1:57PM EDT2024-08-2331.3530.1030.60-1.80-5.43%625249.37%
AMD240830P001850002024-07-22 11:37AM EDT2024-08-3034.2530.3531.50-0.50-1.44%35352.06%
AMD240920P001850002024-07-22 3:54PM EDT2024-09-2031.6531.5031.85-3.60-10.21%222,86844.06%
AMD241018P001850002024-07-22 12:38PM EDT2024-10-1833.7032.6533.00-2.04-5.71%461441.58%
AMD241115P001850002024-07-22 1:25PM EDT2024-11-1535.4034.4034.85-3.03-7.88%31,36342.78%
AMD241220P001850002024-07-19 10:38AM EDT2024-12-2038.7235.7536.200.00-1369041.43%
AMD250117P001850002024-07-22 3:51PM EDT2025-01-1736.9236.6037.05-3.38-8.39%351,68140.25%
AMD250221P001850002024-07-19 1:15PM EDT2025-02-2138.4538.0538.45-2.88-6.97%288140.05%
AMD250321P001850002024-07-22 3:10PM EDT2025-03-2139.4538.9039.55+2.23+5.99%227240.00%
AMD250620P001850002024-07-17 3:44PM EDT2025-06-2042.1341.7042.30+1.90+4.72%450338.97%
AMD250815P001850002024-07-19 2:46PM EDT2025-08-1546.7543.3544.050.00-118938.87%
AMD251219P001850002024-07-17 11:50AM EDT2025-12-1945.1046.6547.800.00-112538.96%
AMD260116P001850002024-07-17 10:10AM EDT2026-01-1644.4547.3548.050.00-1077538.27%
AMD260618P001850002024-07-18 3:18PM EDT2026-06-1852.4050.5551.650.00-530938.03%
AMD261218P001850002024-07-19 3:37PM EDT2026-12-1856.8553.7055.500.00-236537.83%