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: 04:44AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001950002024-05-23 3:50PM EDT2024-05-240.010.000.000.00-620050.00%
AMD240531C001950002024-05-23 3:52PM EDT2024-05-310.030.000.000.00-946025.00%
AMD240607C001950002024-05-23 3:40PM EDT2024-06-070.180.000.000.00-369025.00%
AMD240614C001950002024-05-23 2:23PM EDT2024-06-140.350.000.000.00-125012.50%
AMD240621C001950002024-05-23 3:59PM EDT2024-06-210.520.000.000.00-4,127012.50%
AMD240628C001950002024-05-23 3:47PM EDT2024-06-280.820.000.000.00-546012.50%
AMD240719C001950002024-05-23 3:58PM EDT2024-07-191.650.000.000.00-310012.50%
AMD240816C001950002024-05-23 3:55PM EDT2024-08-163.900.000.000.00-74606.25%
AMD240920C001950002024-05-23 2:41PM EDT2024-09-205.900.000.000.00-6506.25%
AMD241018C001950002024-05-23 11:34AM EDT2024-10-188.750.000.000.00-1606.25%
AMD241115C001950002024-05-23 3:00PM EDT2024-11-159.650.000.000.00-906.25%
AMD241220C001950002024-05-23 3:13PM EDT2024-12-2011.500.000.000.00-4706.25%
AMD250117C001950002024-05-23 3:58PM EDT2025-01-1713.500.000.000.00-9406.25%
AMD250321C001950002024-05-23 10:42AM EDT2025-03-2118.000.000.000.00-306.25%
AMD250620C001950002024-05-23 9:47AM EDT2025-06-2028.040.000.000.00-503.13%
AMD250815C001950002024-05-23 10:49AM EDT2025-08-1524.600.000.000.00-103.13%
AMD251219C001950002024-05-23 9:30AM EDT2025-12-1934.890.000.000.00-203.13%
AMD260116C001950002024-05-23 2:00PM EDT2026-01-1630.250.000.000.00-303.13%
AMD260618C001950002024-05-01 12:45PM EDT2026-06-1827.400.000.000.00-303.13%
AMD261218C001950002024-05-23 9:35AM EDT2026-12-1848.150.000.000.00-1303.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001950002024-05-23 10:57AM EDT2024-05-2434.220.000.000.00-400.00%
AMD240531P001950002024-05-20 2:56PM EDT2024-05-3128.530.000.000.00-100.00%
AMD240607P001950002024-05-06 9:37AM EDT2024-06-0742.000.000.000.00-100.00%
AMD240621P001950002024-05-23 3:55PM EDT2024-06-2135.100.000.000.00-2300.00%
AMD240628P001950002024-05-23 1:48PM EDT2024-06-2835.090.000.000.00-500.00%
AMD240719P001950002024-05-23 2:12PM EDT2024-07-1936.200.000.000.00-100.00%
AMD240816P001950002024-05-20 1:01PM EDT2024-08-1630.850.000.000.00-100.00%
AMD240920P001950002024-05-23 11:33AM EDT2024-09-2035.590.000.000.00-100.00%
AMD241018P001950002024-05-20 9:43AM EDT2024-10-1834.000.000.000.00-2300.00%
AMD241115P001950002024-05-23 9:48AM EDT2024-11-1533.300.000.000.00-600.00%
AMD241220P001950002024-05-20 9:46AM EDT2024-12-2037.550.000.000.00-1000.00%
AMD250117P001950002024-05-22 1:37PM EDT2025-01-1739.400.000.000.00-200.00%
AMD250321P001950002024-05-14 2:59PM EDT2025-03-2149.000.000.000.00-100.00%
AMD250620P001950002024-05-20 3:58PM EDT2025-06-2044.400.000.000.00-900.00%
AMD250815P001950002024-05-14 12:17PM EDT2025-08-1552.790.000.000.00-100.00%
AMD251219P001950002024-05-01 12:36PM EDT2025-12-1961.130.000.000.00-1000.00%
AMD260116P001950002024-05-03 10:32AM EDT2026-01-1658.300.000.000.00-100.00%
AMD260618P001950002024-05-03 11:41AM EDT2026-06-1861.090.000.000.00-100.00%
AMD261218P001950002024-05-06 10:13AM EDT2026-12-1860.150.000.000.00-200.00%