Australia markets open in 3 hours 52 minutes

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
154.39 -0.24 (-0.16%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000900002024-06-18 1:50PM EDT2024-06-2164.9264.4064.70-4.14-5.99%62,014214.84%
AMD240628C000900002024-06-18 1:50PM EDT2024-06-2865.0264.6064.90-4.05-5.86%12138.67%
AMD240719C000900002024-06-18 11:41AM EDT2024-07-1964.9064.8065.05-1.64-2.46%534892.68%
AMD240816C000900002024-06-17 11:14AM EDT2024-08-1666.9065.5065.850.00-12285.74%
AMD240920C000900002024-06-04 12:50PM EDT2024-09-2073.0365.9066.300.00-119873.66%
AMD241018C000900002024-06-12 10:26AM EDT2024-10-1873.5066.7067.150.00-6372.49%
AMD241115C000900002024-06-17 3:35PM EDT2024-11-1571.0067.4067.800.00-21070.35%
AMD241220C000900002024-06-17 9:40AM EDT2024-12-2069.0967.8068.450.00-23766.55%
AMD250117C000900002024-06-18 3:41PM EDT2025-01-1768.2568.3069.20-2.20-3.12%53,31765.36%
AMD250321C000900002024-06-17 1:12PM EDT2025-03-2172.5169.4070.450.00-81962.51%
AMD250620C000900002024-06-13 2:07PM EDT2025-06-2077.8470.7573.000.00-112260.91%
AMD250815C000900002024-06-18 11:52AM EDT2025-08-1572.9973.1074.15-6.01-7.61%22461.94%
AMD251219C000900002024-06-12 1:01PM EDT2025-12-1982.4274.2576.450.00-152658.68%
AMD260116C000900002024-06-18 3:34PM EDT2026-01-1676.5075.5077.20-4.03-5.00%132059.61%
AMD260618C000900002024-06-13 10:19AM EDT2026-06-1883.9777.8081.200.00-61359.46%
AMD261218C000900002024-06-17 9:50AM EDT2026-12-1883.0081.7084.200.00-25459.33%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000900002024-06-18 12:03PM EDT2024-06-210.010.000.010.00-617,194165.63%
AMD240628P000900002024-06-18 9:55AM EDT2024-06-280.010.000.01-0.06-85.71%3198.44%
AMD240705P000900002024-06-10 2:53PM EDT2024-07-050.010.000.010.00-3578.13%
AMD240719P000900002024-06-18 9:43AM EDT2024-07-190.030.010.02+0.02+200.00%270264.06%
AMD240816P000900002024-06-18 11:30AM EDT2024-08-160.090.080.090.00-315956.84%
AMD240920P000900002024-06-18 12:55PM EDT2024-09-200.240.220.24+0.02+9.09%43,93951.76%
AMD241018P000900002024-06-13 12:51PM EDT2024-10-180.300.330.350.00-119948.63%
AMD241115P000900002024-06-17 9:39AM EDT2024-11-150.560.570.600.00-2525448.32%
AMD241220P000900002024-06-18 12:19PM EDT2024-12-200.830.780.82-0.01-1.19%154046.29%
AMD250117P000900002024-06-18 3:26PM EDT2025-01-170.970.930.97-0.01-1.02%15816,62844.70%
AMD250321P000900002024-06-17 12:07PM EDT2025-03-211.491.391.470.00-122443.15%
AMD250620P000900002024-06-11 11:12AM EDT2025-06-202.422.382.46-0.01-0.41%23,48842.73%
AMD250815P000900002024-06-17 10:32AM EDT2025-08-153.252.873.200.00-523042.94%
AMD251219P000900002024-06-17 3:37PM EDT2025-12-194.704.404.65+0.30+6.82%23,55542.45%
AMD260116P000900002024-06-13 3:50PM EDT2026-01-165.494.654.900.00-11,36142.15%
AMD260618P000900002024-06-17 3:46PM EDT2026-06-186.266.156.650.00-197541.84%
AMD261218P000900002024-06-18 3:07PM EDT2026-12-188.156.808.20+0.35+4.49%214340.63%