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
162.04 +1.61 (+1.00%)
Pre-market: 04:42AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001650002024-05-23 3:59PM EDT2024-05-240.360.000.000.00-100,763012.50%
AMD240531C001650002024-05-23 3:59PM EDT2024-05-311.980.000.000.00-26,39906.25%
AMD240607C001650002024-05-23 3:59PM EDT2024-06-073.620.000.000.00-6,69803.13%
AMD240614C001650002024-05-23 3:59PM EDT2024-06-144.700.000.000.00-1,60303.13%
AMD240621C001650002024-05-23 3:59PM EDT2024-06-215.470.000.000.00-7,31503.13%
AMD240628C001650002024-05-23 3:59PM EDT2024-06-286.450.000.000.00-69303.13%
AMD240719C001650002024-05-23 3:59PM EDT2024-07-198.600.000.000.00-3,04401.56%
AMD240816C001650002024-05-23 3:59PM EDT2024-08-1612.250.000.000.00-2,09001.56%
AMD240920C001650002024-05-23 3:58PM EDT2024-09-2014.950.000.000.00-30401.56%
AMD241018C001650002024-05-23 3:49PM EDT2024-10-1816.850.000.000.00-7900.78%
AMD241115C001650002024-05-23 3:27PM EDT2024-11-1519.040.000.000.00-11700.78%
AMD241220C001650002024-05-23 2:33PM EDT2024-12-2020.950.000.000.00-4600.78%
AMD250117C001650002024-05-23 3:54PM EDT2025-01-1723.300.000.000.00-40100.78%
AMD250321C001650002024-05-23 2:10PM EDT2025-03-2126.850.000.000.00-2200.78%
AMD250620C001650002024-05-23 3:41PM EDT2025-06-2031.750.000.000.00-6600.78%
AMD250815C001650002024-05-22 10:08AM EDT2025-08-1539.160.000.000.00-100.78%
AMD251017C001650002024-05-23 12:39PM EDT2025-10-1739.000.000.000.00-1000.78%
AMD251219C001650002024-05-23 11:24AM EDT2025-12-1942.500.000.000.00-900.39%
AMD260116C001650002024-05-23 3:53PM EDT2026-01-1640.500.000.000.00-3300.39%
AMD260618C001650002024-05-23 3:23PM EDT2026-06-1845.100.000.000.00-1700.39%
AMD261218C001650002024-05-23 3:05PM EDT2026-12-1850.240.000.000.00-1300.39%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001650002024-05-23 3:59PM EDT2024-05-244.900.000.000.00-35,21300.00%
AMD240531P001650002024-05-23 3:59PM EDT2024-05-316.430.000.000.00-6,25300.00%
AMD240607P001650002024-05-23 3:49PM EDT2024-06-078.000.000.000.00-89100.00%
AMD240614P001650002024-05-23 3:56PM EDT2024-06-149.000.000.000.00-48300.00%
AMD240621P001650002024-05-23 3:42PM EDT2024-06-219.600.000.000.00-1,53500.00%
AMD240628P001650002024-05-23 3:20PM EDT2024-06-2810.900.000.000.00-16700.00%
AMD240719P001650002024-05-23 3:55PM EDT2024-07-1911.950.000.000.00-1,96600.00%
AMD240816P001650002024-05-23 3:46PM EDT2024-08-1614.800.000.000.00-52500.00%
AMD240920P001650002024-05-23 3:40PM EDT2024-09-2017.050.000.000.00-7800.00%
AMD241018P001650002024-05-23 2:39PM EDT2024-10-1818.750.000.000.00-18900.00%
AMD241115P001650002024-05-23 2:55PM EDT2024-11-1521.150.000.000.00-1800.00%
AMD241220P001650002024-05-23 3:46PM EDT2024-12-2021.680.000.000.00-16700.00%
AMD250117P001650002024-05-23 3:25PM EDT2025-01-1723.420.000.000.00-2300.00%
AMD250321P001650002024-05-23 1:48PM EDT2025-03-2125.000.000.000.00-1500.00%
AMD250620P001650002024-05-23 2:50PM EDT2025-06-2028.650.000.000.00-3200.00%
AMD250815P001650002024-05-23 12:01PM EDT2025-08-1528.200.000.000.00-500.00%
AMD251219P001650002024-05-23 10:43AM EDT2025-12-1931.950.000.000.00-3000.00%
AMD260116P001650002024-05-22 3:34PM EDT2026-01-1631.060.000.000.00-11600.00%
AMD260618P001650002024-05-22 9:46AM EDT2026-06-1834.000.000.000.00-100.00%
AMD261218P001650002024-05-23 1:02PM EDT2026-12-1838.500.000.000.00-300.00%