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:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001550002024-05-23 3:58PM EDT2024-05-245.550.000.000.00-5,85200.00%
AMD240531C001550002024-05-23 3:59PM EDT2024-05-317.050.000.000.00-97400.00%
AMD240607C001550002024-05-23 3:58PM EDT2024-06-078.550.000.000.00-42900.00%
AMD240614C001550002024-05-23 3:45PM EDT2024-06-149.740.000.000.00-43000.00%
AMD240621C001550002024-05-23 3:58PM EDT2024-06-2110.370.000.000.00-41500.00%
AMD240628C001550002024-05-23 3:45PM EDT2024-06-2811.200.000.000.00-1,08300.00%
AMD240719C001550002024-05-23 3:59PM EDT2024-07-1913.350.000.000.00-23500.00%
AMD240816C001550002024-05-23 3:52PM EDT2024-08-1616.610.000.000.00-20400.00%
AMD240920C001550002024-05-23 3:33PM EDT2024-09-2019.400.000.000.00-9400.00%
AMD241018C001550002024-05-23 3:19PM EDT2024-10-1820.710.000.000.00-12800.00%
AMD241115C001550002024-05-23 9:30AM EDT2024-11-1529.750.000.000.00-100.00%
AMD241220C001550002024-05-23 1:37PM EDT2024-12-2027.000.000.000.00-9500.00%
AMD250117C001550002024-05-23 3:27PM EDT2025-01-1727.200.000.000.00-5900.00%
AMD250321C001550002024-05-23 3:52PM EDT2025-03-2131.200.000.000.00-1300.00%
AMD250620C001550002024-05-23 3:06PM EDT2025-06-2035.100.000.000.00-5000.00%
AMD250815C001550002024-05-23 2:40PM EDT2025-08-1538.130.000.000.00-200.00%
AMD251219C001550002024-05-17 9:34AM EDT2025-12-1948.200.000.000.00-100.00%
AMD260116C001550002024-05-23 3:30PM EDT2026-01-1644.160.000.000.00-1100.00%
AMD260618C001550002024-05-17 12:07PM EDT2026-06-1854.710.000.000.00-100.00%
AMD261218C001550002024-05-23 1:32PM EDT2026-12-1857.350.000.000.00-1800.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001550002024-05-23 3:59PM EDT2024-05-240.210.000.000.00-34,189012.50%
AMD240531P001550002024-05-23 3:59PM EDT2024-05-311.490.000.000.00-5,74306.25%
AMD240607P001550002024-05-23 3:59PM EDT2024-06-072.870.000.000.00-1,07903.13%
AMD240614P001550002024-05-23 3:58PM EDT2024-06-143.800.000.000.00-40603.13%
AMD240621P001550002024-05-23 3:58PM EDT2024-06-214.400.000.000.00-2,43503.13%
AMD240628P001550002024-05-23 3:59PM EDT2024-06-285.050.000.000.00-20203.13%
AMD240719P001550002024-05-23 3:55PM EDT2024-07-196.800.000.000.00-1,54201.56%
AMD240816P001550002024-05-23 3:23PM EDT2024-08-1610.250.000.000.00-42401.56%
AMD240920P001550002024-05-23 3:30PM EDT2024-09-2012.000.000.000.00-12801.56%
AMD241018P001550002024-05-23 1:52PM EDT2024-10-1812.900.000.000.00-1901.56%
AMD241115P001550002024-05-23 3:42PM EDT2024-11-1515.100.000.000.00-5301.56%
AMD241220P001550002024-05-23 3:46PM EDT2024-12-2016.350.000.000.00-20200.78%
AMD250117P001550002024-05-23 3:22PM EDT2025-01-1717.850.000.000.00-6100.78%
AMD250321P001550002024-05-23 3:37PM EDT2025-03-2119.850.000.000.00-1500.78%
AMD250620P001550002024-05-23 3:25PM EDT2025-06-2023.190.000.000.00-3600.78%
AMD250815P001550002024-05-23 9:32AM EDT2025-08-1521.000.000.000.00-1000.78%
AMD251219P001550002024-05-23 10:24AM EDT2025-12-1925.850.000.000.00-300.78%
AMD260116P001550002024-05-16 2:05PM EDT2026-01-1626.800.000.000.00-2700.78%
AMD260618P001550002024-05-20 3:51PM EDT2026-06-1829.300.000.000.00-100.78%
AMD261218P001550002024-05-23 1:19PM EDT2026-12-1833.350.000.000.00-100.39%