Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.61+5.25 (+3.16%)
At close: 04:00PM EDT
169.82 -1.79 (-1.04%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C001150002024-05-28 10:13AM EDT2024-05-3153.310.000.000.00-1130.00%
AMD240607C001150002024-05-24 3:45PM EDT2024-06-0751.670.000.000.00-320.00%
AMD240614C001150002024-05-28 10:13AM EDT2024-06-1453.580.000.000.00-160.00%
AMD240621C001150002024-05-28 3:46PM EDT2024-06-2156.550.000.000.00-32310,6150.00%
AMD240628C001150002024-05-15 1:47PM EDT2024-06-2844.850.000.000.00--10.00%
AMD240719C001150002024-05-28 10:44AM EDT2024-07-1956.700.000.000.00-24290.00%
AMD240816C001150002024-05-28 12:51PM EDT2024-08-1661.100.000.000.00-51680.00%
AMD240920C001150002024-05-24 1:46PM EDT2024-09-2054.360.000.000.00-109010.00%
AMD241018C001150002024-05-21 9:52AM EDT2024-10-1853.250.000.000.00-2380.00%
AMD241115C001150002024-05-23 2:24PM EDT2024-11-1549.810.000.000.00-3210.00%
AMD241220C001150002024-04-19 2:05PM EDT2024-12-2044.760.000.000.00-1280.00%
AMD250117C001150002024-05-28 3:18PM EDT2025-01-1763.540.000.000.00-52,7560.00%
AMD250321C001150002024-05-28 10:16AM EDT2025-03-2163.000.000.000.00-1790.00%
AMD250620C001150002024-05-28 9:45AM EDT2025-06-2063.600.000.000.00-35850.00%
AMD250815C001150002024-05-10 3:38PM EDT2025-08-1554.280.000.000.00-2130.00%
AMD251219C001150002024-05-24 3:55PM EDT2025-12-1969.730.000.000.00-16420.00%
AMD260116C001150002024-05-24 10:49AM EDT2026-01-1670.220.000.000.00-63380.00%
AMD260618C001150002024-05-23 2:50PM EDT2026-06-1868.650.000.000.00-1600.00%
AMD261218C001150002024-05-28 11:10AM EDT2026-12-1884.010.000.000.00-21050.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P001150002024-05-28 10:05AM EDT2024-05-310.010.000.000.00-119550.00%
AMD240607P001150002024-05-28 2:59PM EDT2024-06-070.020.000.000.00-226850.00%
AMD240614P001150002024-05-28 9:31AM EDT2024-06-140.030.000.000.00-14450.00%
AMD240621P001150002024-05-28 3:48PM EDT2024-06-210.040.000.000.00-5469,39725.00%
AMD240628P001150002024-05-22 11:55AM EDT2024-06-280.090.000.000.00-11425.00%
AMD240719P001150002024-05-28 12:47PM EDT2024-07-190.110.000.000.00-422,04925.00%
AMD240816P001150002024-05-28 3:31PM EDT2024-08-160.390.000.000.00-5381,91412.50%
AMD240920P001150002024-05-28 3:24PM EDT2024-09-200.750.000.000.00-132,23512.50%
AMD241018P001150002024-05-28 3:44PM EDT2024-10-181.130.000.000.00-401,34912.50%
AMD241115P001150002024-05-28 3:48PM EDT2024-11-151.780.000.000.00-2979612.50%
AMD241220P001150002024-05-28 9:39AM EDT2024-12-202.550.000.000.00-181512.50%
AMD250117P001150002024-05-28 12:37PM EDT2025-01-172.650.000.000.00-276,95012.50%
AMD250321P001150002024-05-28 1:28PM EDT2025-03-213.850.000.000.00-22,73112.50%
AMD250620P001150002024-05-28 3:12PM EDT2025-06-205.620.000.000.00-22,7286.25%
AMD250815P001150002024-05-21 10:34AM EDT2025-08-157.840.000.000.00-81366.25%
AMD251219P001150002024-05-28 12:53PM EDT2025-12-198.650.000.000.00-12,9446.25%
AMD260116P001150002024-05-28 3:01PM EDT2026-01-169.250.000.000.00-915326.25%
AMD260618P001150002024-05-10 9:55AM EDT2026-06-1814.000.000.000.00-10146.25%
AMD261218P001150002024-05-28 1:31PM EDT2026-12-1813.910.000.000.00-2596.25%