Australia markets open in 4 hours 15 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.43-3.96 (-2.50%)
As of 03:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000850002024-06-18 1:50PM EDT2024-06-2169.9169.2069.50-2.34-3.24%32,480232.81%
AMD240705C000850002024-06-05 11:50AM EDT2024-07-0580.3969.4569.750.00--1123.63%
AMD240712C000850002024-05-31 12:09PM EDT2024-07-1276.8069.5069.900.00-22112.60%
AMD240719C000850002024-06-14 3:50PM EDT2024-07-1974.7569.6569.950.00-1100104.79%
AMD240816C000850002024-06-14 3:59PM EDT2024-08-1675.6170.1570.450.00-15289.65%
AMD240920C000850002024-06-14 10:58AM EDT2024-09-2076.4070.8071.150.00-114380.88%
AMD241018C000850002024-06-18 9:43AM EDT2024-10-1872.5071.1571.55-8.93-10.97%12574.98%
AMD241115C000850002024-06-18 10:15AM EDT2024-11-1573.7071.7572.25-8.83-10.70%4573.08%
AMD241220C000850002024-05-30 11:33AM EDT2024-12-2083.9572.2572.800.00-23669.41%
AMD250117C000850002024-06-18 11:14AM EDT2025-01-1772.9672.7073.35-4.29-5.55%61,66567.66%
AMD250321C000850002024-05-08 12:43PM EDT2025-03-2174.0385.9588.900.00-57114.19%
AMD250620C000850002024-06-18 12:14PM EDT2025-06-2075.4774.7576.75-4.78-5.96%45862.29%
AMD250815C000850002024-05-24 10:15AM EDT2025-08-1588.0075.4078.000.00-111461.16%
AMD251219C000850002024-06-18 12:14PM EDT2025-12-1978.9378.5580.45-12.57-13.74%445161.30%
AMD260116C000850002024-06-13 10:04AM EDT2026-01-1681.3079.1080.55-2.90-3.44%19860.63%
AMD260618C000850002024-06-17 10:34AM EDT2026-06-1883.5981.9584.100.00-11960.95%
AMD261218C000850002024-06-18 10:47AM EDT2026-12-1886.8584.0586.95-3.25-3.61%13359.23%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000850002024-06-17 12:09PM EDT2024-06-210.010.000.010.00-1015,649181.25%
AMD240719P000850002024-06-17 10:14AM EDT2024-07-190.010.010.020.00-25083670.31%
AMD240816P000850002024-06-18 1:12PM EDT2024-08-160.050.050.07-0.01-16.67%129159.57%
AMD240920P000850002024-06-18 3:14PM EDT2024-09-200.170.160.170.00-217,05653.91%
AMD241018P000850002024-06-18 12:31PM EDT2024-10-180.260.240.260.00-316550.29%
AMD241115P000850002024-06-18 2:51PM EDT2024-11-150.420.420.44-0.03-6.67%1237849.81%
AMD241220P000850002024-06-10 3:39PM EDT2024-12-200.570.570.610.00-332147.58%
AMD250117P000850002024-06-14 1:49PM EDT2025-01-170.670.690.730.00-20410,66145.90%
AMD250321P000850002024-06-18 2:43PM EDT2025-03-211.111.031.12+0.11+11.00%157844.08%
AMD250620P000850002024-06-18 11:41AM EDT2025-06-201.921.801.93+0.14+7.87%81,80443.46%
AMD250815P000850002024-05-23 9:55AM EDT2025-08-152.102.352.500.00-29943.33%
AMD251219P000850002024-06-18 11:44AM EDT2025-12-193.753.603.80+0.08+2.18%21,23842.97%
AMD260116P000850002024-06-11 12:48PM EDT2026-01-163.933.804.050.00-21,57142.76%
AMD260618P000850002024-06-17 3:46PM EDT2026-06-185.145.155.500.00-1842.10%
AMD261218P000850002024-06-17 10:28AM EDT2026-12-186.756.506.900.00-3002,08440.88%