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:175.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001750002024-05-23 3:59PM EDT2024-05-240.040.000.000.00-64,591050.00%
AMD240531C001750002024-05-23 3:59PM EDT2024-05-310.400.000.000.00-16,922012.50%
AMD240607C001750002024-05-23 3:59PM EDT2024-06-071.270.000.000.00-4,311012.50%
AMD240614C001750002024-05-23 3:58PM EDT2024-06-142.000.000.000.00-2,48006.25%
AMD240621C001750002024-05-23 3:59PM EDT2024-06-212.590.000.000.00-5,09506.25%
AMD240628C001750002024-05-23 3:58PM EDT2024-06-283.450.000.000.00-66306.25%
AMD240719C001750002024-05-23 3:59PM EDT2024-07-195.200.000.000.00-2,01906.25%
AMD240816C001750002024-05-23 3:49PM EDT2024-08-168.550.000.000.00-56503.13%
AMD240920C001750002024-05-23 3:41PM EDT2024-09-2011.250.000.000.00-27103.13%
AMD241018C001750002024-05-23 3:35PM EDT2024-10-1812.950.000.000.00-9403.13%
AMD241115C001750002024-05-23 3:55PM EDT2024-11-1515.800.000.000.00-3203.13%
AMD241220C001750002024-05-23 3:58PM EDT2024-12-2018.070.000.000.00-28403.13%
AMD250117C001750002024-05-23 3:20PM EDT2025-01-1719.000.000.000.00-10203.13%
AMD250321C001750002024-05-23 3:52PM EDT2025-03-2123.000.000.000.00-501.56%
AMD250620C001750002024-05-23 3:51PM EDT2025-06-2027.450.000.000.00-6601.56%
AMD250815C001750002024-05-23 3:55PM EDT2025-08-1530.480.000.000.00-501.56%
AMD251219C001750002024-05-23 2:13PM EDT2025-12-1935.660.000.000.00-201.56%
AMD260116C001750002024-05-23 11:17AM EDT2026-01-1638.830.000.000.00-301.56%
AMD260618C001750002024-05-23 1:46PM EDT2026-06-1842.720.000.000.00-6501.56%
AMD261218C001750002024-05-23 1:46PM EDT2026-12-1848.100.000.000.00-201.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001750002024-05-23 3:50PM EDT2024-05-2414.650.000.000.00-75000.00%
AMD240531P001750002024-05-23 3:54PM EDT2024-05-3115.200.000.000.00-61500.00%
AMD240607P001750002024-05-23 3:56PM EDT2024-06-0715.830.000.000.00-17700.00%
AMD240614P001750002024-05-23 3:33PM EDT2024-06-1416.620.000.000.00-15000.00%
AMD240621P001750002024-05-23 3:05PM EDT2024-06-2118.000.000.000.00-26300.00%
AMD240628P001750002024-05-23 3:37PM EDT2024-06-2817.370.000.000.00-4600.00%
AMD240719P001750002024-05-23 3:04PM EDT2024-07-1919.630.000.000.00-13900.00%
AMD240816P001750002024-05-23 3:55PM EDT2024-08-1621.250.000.000.00-54000.00%
AMD240920P001750002024-05-23 3:42PM EDT2024-09-2023.150.000.000.00-7500.00%
AMD241018P001750002024-05-23 3:42PM EDT2024-10-1824.450.000.000.00-2200.00%
AMD241115P001750002024-05-23 2:54PM EDT2024-11-1527.350.000.000.00-2500.00%
AMD241220P001750002024-05-23 2:40PM EDT2024-12-2028.250.000.000.00-13700.00%
AMD250117P001750002024-05-23 2:11PM EDT2025-01-1729.200.000.000.00-5200.00%
AMD250321P001750002024-05-23 3:35PM EDT2025-03-2131.350.000.000.00-31500.00%
AMD250620P001750002024-05-23 2:52PM EDT2025-06-2034.800.000.000.00-1000.00%
AMD250815P001750002024-05-20 9:50AM EDT2025-08-1532.700.000.000.00-600.00%
AMD251219P001750002024-05-23 10:56AM EDT2025-12-1938.480.000.000.00-500.00%
AMD260116P001750002024-05-22 11:43AM EDT2026-01-1635.800.000.000.00-100.00%
AMD260618P001750002024-05-23 10:45AM EDT2026-06-1842.050.000.000.00-200.00%
AMD261218P001750002024-05-23 2:04PM EDT2026-12-1845.300.000.000.00-200.00%