Australia markets open in 9 hours 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.49-6.12 (-3.57%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C001050002024-05-28 9:30AM EDT2024-05-3159.1360.0060.50-5.79-8.92%117178.13%
AMD240607C001050002024-05-24 10:55AM EDT2024-06-0760.4960.1060.450.00-130.00%
AMD240614C001050002024-05-24 10:55AM EDT2024-06-1460.6060.3060.700.00-1174.22%
AMD240621C001050002024-05-28 11:49AM EDT2024-06-2167.8360.2560.600.00-184,32979.10%
AMD240628C001050002024-05-20 1:47PM EDT2024-06-2862.4560.0561.150.00--169.53%
AMD240719C001050002024-05-23 1:20PM EDT2024-07-1957.5960.9561.350.00-222471.39%
AMD240816C001050002024-05-29 9:51AM EDT2024-08-1660.5561.5562.00-8.70-12.56%19966.33%
AMD240920C001050002024-05-29 9:41AM EDT2024-09-2063.3362.5063.05+6.84+12.11%231563.99%
AMD241018C001050002024-05-28 12:29PM EDT2024-10-1870.2562.8063.850.00-11460.99%
AMD241115C001050002024-05-15 10:39AM EDT2024-11-1558.1264.1564.850.00-42762.07%
AMD241220C001050002024-05-23 10:43AM EDT2024-12-2062.1065.2565.900.00-15761.28%
AMD250117C001050002024-05-28 1:31PM EDT2025-01-1773.7065.8566.600.00-15,64760.03%
AMD250321C001050002024-05-28 1:41PM EDT2025-03-2176.2166.9069.100.00-11659.06%
AMD250620C001050002024-05-28 1:56PM EDT2025-06-2077.8070.2571.350.00-2545759.07%
AMD250815C001050002024-05-14 10:49AM EDT2025-08-1559.7070.7573.150.00-396357.93%
AMD251219C001050002024-05-28 2:16PM EDT2025-12-1982.7075.0076.900.00-2042359.17%
AMD260116C001050002024-05-15 10:31AM EDT2026-01-1669.2075.6077.050.00-127258.49%
AMD260618C001050002024-04-02 3:24PM EDT2026-06-1892.9862.5565.000.00-10630.77%
AMD261218C001050002024-05-23 10:00AM EDT2026-12-1885.4082.8085.350.00-103958.47%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P001050002024-05-17 12:42PM EDT2024-05-310.010.000.010.00-13127162.50%
AMD240607P001050002024-05-24 10:03AM EDT2024-06-070.010.000.010.00-16287.50%
AMD240614P001050002024-05-23 10:56AM EDT2024-06-140.010.010.020.00-22575.00%
AMD240621P001050002024-05-29 9:31AM EDT2024-06-210.040.020.04+0.03+300.00%47,94667.19%
AMD240628P001050002024-05-28 9:30AM EDT2024-06-280.040.000.150.00-1265.82%
AMD240719P001050002024-05-29 9:54AM EDT2024-07-190.100.090.11+0.04+66.67%5122,63352.73%
AMD240816P001050002024-05-28 2:57PM EDT2024-08-160.210.280.300.00-431949.90%
AMD240920P001050002024-05-28 2:59PM EDT2024-09-200.390.550.590.00-95,54446.92%
AMD241018P001050002024-05-28 12:42PM EDT2024-10-180.600.810.860.00-669945.39%
AMD241115P001050002024-05-29 9:50AM EDT2024-11-151.381.291.34+0.39+39.39%160645.80%
AMD241220P001050002024-05-28 3:22PM EDT2024-12-201.351.671.770.00-1132344.68%
AMD250117P001050002024-05-28 3:43PM EDT2025-01-171.672.002.110.00-410,97543.88%
AMD250321P001050002024-05-28 2:35PM EDT2025-03-212.582.953.150.00-594043.67%
AMD250620P001050002024-05-28 2:59PM EDT2025-06-203.924.304.550.00-332,86842.98%
AMD250815P001050002024-05-03 11:11AM EDT2025-08-158.005.206.400.00-112845.40%
AMD251219P001050002024-05-17 1:21PM EDT2025-12-197.306.557.400.00-344742.40%
AMD260116P001050002024-05-28 3:52PM EDT2026-01-166.857.308.500.00-23558543.80%
AMD260618P001050002024-04-19 12:27PM EDT2026-06-1813.509.5010.150.00-16842.18%
AMD261218P001050002024-05-24 11:36AM EDT2026-12-1811.5010.6511.900.00-33240.67%