Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.66-1.67 (-1.00%)
At close: 04:00PM EDT
164.56 -0.10 (-0.06%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001450002024-05-21 3:32PM EDT2024-05-2420.000.000.000.00-6100.00%
AMD240531C001450002024-05-21 12:15PM EDT2024-05-3121.140.000.000.00-2000.00%
AMD240607C001450002024-05-21 3:50PM EDT2024-06-0720.550.000.000.00-1100.00%
AMD240614C001450002024-05-20 2:08PM EDT2024-06-1422.900.000.000.00-1400.00%
AMD240621C001450002024-05-21 3:47PM EDT2024-06-2121.450.000.000.00-1100.00%
AMD240628C001450002024-05-17 3:36PM EDT2024-06-2821.980.000.000.00-500.00%
AMD240719C001450002024-05-21 3:35PM EDT2024-07-1923.800.000.000.00-6400.00%
AMD240816C001450002024-05-21 3:30PM EDT2024-08-1626.220.000.000.00-22300.00%
AMD240920C001450002024-05-21 10:50AM EDT2024-09-2028.700.000.000.00-100.00%
AMD241018C001450002024-05-20 2:33PM EDT2024-10-1832.000.000.000.00-1400.00%
AMD241115C001450002024-05-21 2:09PM EDT2024-11-1533.100.000.000.00-300.00%
AMD241220C001450002024-05-21 3:35PM EDT2024-12-2035.150.000.000.00-2100.00%
AMD250117C001450002024-05-21 3:52PM EDT2025-01-1736.300.000.000.00-300.00%
AMD250321C001450002024-05-21 2:32PM EDT2025-03-2139.000.000.000.00-500.00%
AMD250620C001450002024-05-20 11:25AM EDT2025-06-2046.000.000.000.00-1700.00%
AMD250815C001450002024-05-17 10:58AM EDT2025-08-1548.860.000.000.00-100.00%
AMD251219C001450002024-05-16 9:38AM EDT2025-12-1949.230.000.000.00-100.00%
AMD260116C001450002024-05-17 12:38PM EDT2026-01-1653.000.000.000.00-1600.00%
AMD260618C001450002024-05-15 12:00PM EDT2026-06-1851.650.000.000.00-200.00%
AMD261218C001450002024-05-21 12:35PM EDT2026-12-1863.860.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001450002024-05-21 3:58PM EDT2024-05-240.060.000.000.00-392025.00%
AMD240531P001450002024-05-21 3:29PM EDT2024-05-310.230.000.000.00-297012.50%
AMD240607P001450002024-05-21 3:56PM EDT2024-06-070.500.000.000.00-202012.50%
AMD240614P001450002024-05-21 3:38PM EDT2024-06-140.850.000.000.00-207012.50%
AMD240621P001450002024-05-21 3:59PM EDT2024-06-211.120.000.000.00-1,577012.50%
AMD240628P001450002024-05-21 2:51PM EDT2024-06-281.530.000.000.00-48506.25%
AMD240719P001450002024-05-21 3:57PM EDT2024-07-192.490.000.000.00-22906.25%
AMD240816P001450002024-05-21 3:59PM EDT2024-08-164.700.000.000.00-6206.25%
AMD240920P001450002024-05-21 3:01PM EDT2024-09-206.400.000.000.00-12106.25%
AMD241018P001450002024-05-21 2:44PM EDT2024-10-187.600.000.000.00-5503.13%
AMD241115P001450002024-05-21 1:23PM EDT2024-11-159.200.000.000.00-3303.13%
AMD241220P001450002024-05-21 9:51AM EDT2024-12-2010.900.000.000.00-603.13%
AMD250117P001450002024-05-21 3:09PM EDT2025-01-1711.550.000.000.00-1103.13%
AMD250321P001450002024-05-20 1:45PM EDT2025-03-2113.500.000.000.00-2103.13%
AMD250620P001450002024-05-21 11:59AM EDT2025-06-2016.700.000.000.00-103.13%
AMD250815P001450002024-05-20 9:45AM EDT2025-08-1517.450.000.000.00-203.13%
AMD251219P001450002024-05-21 12:15PM EDT2025-12-1921.050.000.000.00-103.13%
AMD260116P001450002024-05-21 11:30AM EDT2026-01-1621.750.000.000.00-601.56%
AMD260618P001450002024-05-21 10:29AM EDT2026-06-1825.150.000.000.00-20001.56%
AMD261218P001450002024-05-16 9:49AM EDT2026-12-1828.450.000.000.00-401.56%