Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.49+0.90 (+0.50%)
At close: 04:00PM EDT
179.93 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405C002300002024-03-28 3:47PM EDT2024-04-050.020.020.03-0.01-33.33%1532,65462.50%
AMD240412C002300002024-03-28 3:55PM EDT2024-04-120.120.090.100.00-10566953.32%
AMD240419C002300002024-03-28 3:57PM EDT2024-04-190.210.200.21-0.04-16.00%1,47715,87049.41%
AMD240426C002300002024-03-28 3:38PM EDT2024-04-260.470.430.51-0.11-18.97%211,06150.20%
AMD240503C002300002024-03-28 3:41PM EDT2024-05-031.291.311.39-0.16-11.03%4017955.75%
AMD240517C002300002024-03-28 3:59PM EDT2024-05-172.202.142.22-0.13-5.58%5899,38053.74%
AMD240621C002300002024-03-28 3:57PM EDT2024-06-214.254.204.30-0.15-3.41%2826,55450.88%
AMD240719C002300002024-03-28 3:47PM EDT2024-07-195.655.705.80-0.21-3.58%1591,92549.46%
AMD240816C002300002024-03-28 2:15PM EDT2024-08-168.177.958.10-0.38-4.44%1058150.53%
AMD240920C002300002024-03-28 3:57PM EDT2024-09-2010.059.9010.10+0.25+2.55%283,65050.10%
AMD241018C002300002024-03-28 3:59PM EDT2024-10-1811.5511.4511.65+0.44+3.96%516049.79%
AMD241115C002300002024-03-28 11:49AM EDT2024-11-1514.3513.6513.90+0.65+4.74%449750.75%
AMD241220C002300002024-03-28 11:56AM EDT2024-12-2016.1215.4515.75+0.77+5.02%166350.48%
AMD250117C002300002024-03-28 3:48PM EDT2025-01-1716.7516.7017.10-0.10-0.59%5934,94250.14%
AMD250321C002300002024-03-28 10:25AM EDT2025-03-2121.2719.4520.70+1.02+5.04%2150.14%
AMD250620C002300002024-03-27 2:51PM EDT2025-06-2024.5023.7027.400.00-399651.75%
AMD250815C002300002024-03-25 9:57AM EDT2025-08-1527.2527.1528.400.00-413751.44%
AMD251219C002300002024-03-28 12:26PM EDT2025-12-1934.1531.0533.75+0.95+2.86%381750.91%
AMD260116C002300002024-03-28 12:30PM EDT2026-01-1635.0033.5534.40+1.57+4.70%376251.45%
AMD260618C002300002024-03-20 3:54PM EDT2026-06-1840.4039.1540.600.00-814651.84%
AMD261218C002300002024-03-27 10:09AM EDT2026-12-1844.4044.7547.450.00-1222652.10%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405P002300002024-03-27 3:46PM EDT2024-04-0548.4148.5051.00-2.35-4.63%2083.69%
AMD240412P002300002024-03-28 10:48AM EDT2024-04-1247.2547.8550.85-2.24-4.53%1086.23%
AMD240419P002300002024-03-26 1:00PM EDT2024-04-1950.0047.8550.850.00-701471.19%
AMD240426P002300002024-03-19 9:43AM EDT2024-04-2649.6148.0050.900.00-5562.60%
AMD240517P002300002024-03-27 12:15PM EDT2024-05-1752.8049.4552.000.00-3019855.87%
AMD240621P002300002024-03-25 12:40PM EDT2024-06-2152.7950.6552.800.00-332546.72%
AMD240719P002300002024-03-20 11:03AM EDT2024-07-1953.2051.8052.950.00-218241.11%
AMD240816P002300002024-03-28 10:17AM EDT2024-08-1653.0053.4054.55+4.00+8.16%1111342.02%
AMD240920P002300002024-03-27 12:50PM EDT2024-09-2056.9054.7555.450.00-118440.03%
AMD241018P002300002024-03-20 1:08PM EDT2024-10-1860.2554.8056.300.00-28639.21%
AMD241115P002300002024-03-26 10:37AM EDT2024-11-1559.9355.5057.850.00-85040.08%
AMD241220P002300002024-03-19 10:28AM EDT2024-12-2061.5057.0058.500.00-112138.62%
AMD250117P002300002024-03-26 12:37PM EDT2025-01-1758.7857.1060.950.00-346441.07%
AMD250620P002300002024-03-15 11:15AM EDT2025-06-2059.7562.6064.350.00-186537.95%
AMD250815P002300002024-03-07 2:12PM EDT2025-08-1553.3564.0565.450.00-97337.16%
AMD251219P002300002024-03-14 12:48PM EDT2025-12-1964.3065.0568.450.00-25336.57%
AMD260116P002300002024-03-07 3:12PM EDT2026-01-1657.0067.4570.000.00-1517337.44%
AMD260618P002300002024-03-05 2:43PM EDT2026-06-1863.8568.7571.850.00-55135.49%
AMD261218P002300002024-03-21 12:04PM EDT2026-12-1873.2072.8075.500.00-1033435.18%