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:150.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405C001500002024-03-28 2:03PM EDT2024-04-0530.5029.6531.70+0.75+2.52%1208066.21%
AMD240412C001500002024-03-28 2:00PM EDT2024-04-1230.9029.8032.15+1.80+6.19%44858.15%
AMD240419C001500002024-03-28 2:38PM EDT2024-04-1931.2230.3531.95+0.72+2.36%163,77951.47%
AMD240426C001500002024-03-28 2:54PM EDT2024-04-2631.5031.1033.30+2.50+8.62%87257.79%
AMD240503C001500002024-03-28 1:49PM EDT2024-05-0333.0432.4534.10+0.88+2.74%12260.93%
AMD240517C001500002024-03-28 3:59PM EDT2024-05-1734.2533.6534.70+0.20+0.59%581,44557.37%
AMD240621C001500002024-03-28 3:33PM EDT2024-06-2136.4034.8537.00+0.30+0.83%508,97851.67%
AMD240719C001500002024-03-28 12:43PM EDT2024-07-1939.8037.6538.95+1.90+5.01%2961453.09%
AMD240816C001500002024-03-28 10:33AM EDT2024-08-1643.1039.8042.45+2.74+6.79%1243655.82%
AMD240920C001500002024-03-28 10:35AM EDT2024-09-2044.0042.5543.30+3.65+9.05%51,59954.53%
AMD241018C001500002024-03-26 3:33PM EDT2024-10-1843.1544.2044.750.00-35754.25%
AMD241115C001500002024-03-27 10:12AM EDT2024-11-1543.4045.8547.250.00-133455.33%
AMD241220C001500002024-03-28 2:48PM EDT2024-12-2048.5046.9549.60+1.13+2.39%253555.00%
AMD250117C001500002024-03-28 3:33PM EDT2025-01-1749.5549.2550.10+0.45+0.92%819,47254.95%
AMD250321C001500002024-03-27 10:07AM EDT2025-03-2150.4550.5053.200.00-1153.57%
AMD250620C001500002024-03-28 3:00PM EDT2025-06-2056.6556.6557.30+1.23+2.22%134,51655.57%
AMD250815C001500002024-03-22 11:04AM EDT2025-08-1556.7258.4560.000.00-19255.59%
AMD251017C001500002024-02-12 3:25PM EDT2025-10-1751.000.000.000.00-110.00%
AMD251219C001500002024-03-27 11:00AM EDT2025-12-1962.0763.8064.750.00-10163256.17%
AMD260116C001500002024-03-28 10:58AM EDT2026-01-1666.0064.6565.55+2.85+4.51%11,13756.00%
AMD260618C001500002024-03-27 10:52AM EDT2026-06-1866.8067.6070.950.00-42255.18%
AMD261218C001500002024-03-28 1:11PM EDT2026-12-1875.5073.2077.10-0.70-0.92%116555.95%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405P001500002024-03-28 3:51PM EDT2024-04-050.030.030.04-0.02-40.00%4953,21952.34%
AMD240412P001500002024-03-28 3:58PM EDT2024-04-120.130.120.13-0.08-38.10%4341,48745.70%
AMD240419P001500002024-03-28 3:59PM EDT2024-04-190.300.300.32-0.14-31.82%75113,06344.14%
AMD240426P001500002024-03-28 3:31PM EDT2024-04-260.590.560.60-0.25-29.76%14690043.87%
AMD240503P001500002024-03-28 3:22PM EDT2024-05-031.491.451.56-0.41-21.58%9337750.46%
AMD240517P001500002024-03-28 3:56PM EDT2024-05-172.352.312.80-0.35-12.96%6428,93850.17%
AMD240621P001500002024-03-28 3:45PM EDT2024-06-214.154.104.20-0.40-8.79%2146,90246.36%
AMD240719P001500002024-03-28 3:06PM EDT2024-07-195.355.255.35-0.45-7.76%135,08444.53%
AMD240816P001500002024-03-28 3:31PM EDT2024-08-167.106.957.05-0.45-5.96%841,24545.23%
AMD240920P001500002024-03-28 3:00PM EDT2024-09-208.408.308.45-0.90-9.68%1024,17544.28%
AMD241018P001500002024-03-28 2:44PM EDT2024-10-189.469.359.50-0.94-9.04%71,03243.70%
AMD241115P001500002024-03-28 12:17PM EDT2024-11-1510.8510.9011.15-0.80-6.87%5276344.68%
AMD241220P001500002024-03-28 3:57PM EDT2024-12-2012.0512.0012.15-0.90-6.95%1211,32843.71%
AMD250117P001500002024-03-28 2:48PM EDT2025-01-1712.9112.8013.65-0.54-4.01%215,06244.49%
AMD250620P001500002024-03-27 12:41PM EDT2025-06-2017.6015.2019.90-0.85-4.61%44,77645.65%
AMD250815P001500002024-03-26 12:23PM EDT2025-08-1519.5017.9519.700.00-52542.76%
AMD251219P001500002024-03-25 9:31AM EDT2025-12-1924.8021.0522.250.00-159841.51%
AMD260116P001500002024-03-27 3:45PM EDT2026-01-1623.1021.0023.850.00-111,95042.62%
AMD260618P001500002024-03-11 9:40AM EDT2026-06-1822.7224.5026.100.00-16440.92%
AMD261218P001500002024-03-26 10:09AM EDT2026-12-1829.4527.1528.900.00-25639.80%