Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.43-5.09 (-3.08%)
At close: 04:00PM EDT
161.97 +1.54 (+0.96%)
Pre-market: 04:41AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001350002024-05-23 2:31PM EDT2024-05-2423.750.000.000.00-600.00%
AMD240531C001350002024-05-23 12:32PM EDT2024-05-3129.170.000.000.00-700.00%
AMD240607C001350002024-05-23 2:31PM EDT2024-06-0724.250.000.000.00-100.00%
AMD240614C001350002024-05-23 2:54PM EDT2024-06-1424.300.000.000.00-400.00%
AMD240621C001350002024-05-23 3:18PM EDT2024-06-2125.120.000.000.00-2700.00%
AMD240628C001350002024-05-23 3:16PM EDT2024-06-2825.350.000.000.00-300.00%
AMD240719C001350002024-05-23 2:32PM EDT2024-07-1926.490.000.000.00-4000.00%
AMD240816C001350002024-05-23 3:37PM EDT2024-08-1629.900.000.000.00-6900.00%
AMD240920C001350002024-05-23 2:51PM EDT2024-09-2030.750.000.000.00-1400.00%
AMD241018C001350002024-05-23 3:48PM EDT2024-10-1833.700.000.000.00-800.00%
AMD241115C001350002024-05-23 10:23AM EDT2024-11-1539.300.000.000.00-5100.00%
AMD241220C001350002024-05-23 1:33PM EDT2024-12-2038.770.000.000.00-900.00%
AMD250117C001350002024-05-23 2:43PM EDT2025-01-1738.250.000.000.00-11900.00%
AMD250321C001350002024-05-23 2:15PM EDT2025-03-2141.700.000.000.00-200.00%
AMD250620C001350002024-05-23 3:33PM EDT2025-06-2045.950.000.000.00-200.00%
AMD250815C001350002024-05-23 1:57PM EDT2025-08-1548.170.000.000.00-100.00%
AMD251219C001350002024-05-21 11:19AM EDT2025-12-1956.860.000.000.00-300.00%
AMD260116C001350002024-05-20 10:31AM EDT2026-01-1657.720.000.000.00-100.00%
AMD260618C001350002024-05-20 3:10PM EDT2026-06-1863.500.000.000.00-1000.00%
AMD261218C001350002024-05-23 11:27AM EDT2026-12-1867.000.000.000.00-200.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001350002024-05-23 3:39PM EDT2024-05-240.010.000.000.00-33050.00%
AMD240531P001350002024-05-23 3:55PM EDT2024-05-310.050.000.000.00-286025.00%
AMD240607P001350002024-05-23 3:58PM EDT2024-06-070.170.000.000.00-329025.00%
AMD240614P001350002024-05-23 2:52PM EDT2024-06-140.470.000.000.00-256012.50%
AMD240621P001350002024-05-23 3:54PM EDT2024-06-210.510.000.000.00-1,997012.50%
AMD240628P001350002024-05-23 3:53PM EDT2024-06-280.710.000.000.00-176012.50%
AMD240719P001350002024-05-23 3:55PM EDT2024-07-191.430.000.000.00-1,688012.50%
AMD240816P001350002024-05-23 3:52PM EDT2024-08-163.100.000.000.00-70406.25%
AMD240920P001350002024-05-23 3:12PM EDT2024-09-204.750.000.000.00-14906.25%
AMD241018P001350002024-05-23 2:46PM EDT2024-10-185.700.000.000.00-806.25%
AMD241115P001350002024-05-23 3:16PM EDT2024-11-157.400.000.000.00-7406.25%
AMD241220P001350002024-05-23 3:44PM EDT2024-12-208.170.000.000.00-2706.25%
AMD250117P001350002024-05-23 3:54PM EDT2025-01-179.040.000.000.00-14706.25%
AMD250321P001350002024-05-23 2:06PM EDT2025-03-2111.400.000.000.00-4303.13%
AMD250620P001350002024-05-23 3:49PM EDT2025-06-2013.590.000.000.00-2203.13%
AMD250815P001350002024-05-23 3:02PM EDT2025-08-1515.500.000.000.00-303.13%
AMD251219P001350002024-05-22 11:21AM EDT2025-12-1916.360.000.000.00-203.13%
AMD260116P001350002024-05-23 10:58AM EDT2026-01-1618.630.000.000.00-1703.13%
AMD260618P001350002024-05-06 3:20PM EDT2026-06-1822.780.000.000.00-403.13%
AMD261218P001350002024-05-23 12:38PM EDT2026-12-1823.590.000.000.00-1103.13%