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
160.60 +0.17 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002000002024-05-23 1:41PM EDT2024-05-240.010.000.000.00-1,153050.00%
AMD240531C002000002024-05-23 3:57PM EDT2024-05-310.030.000.000.00-3,213025.00%
AMD240607C002000002024-05-23 3:55PM EDT2024-06-070.110.000.000.00-1,377025.00%
AMD240614C002000002024-05-23 3:58PM EDT2024-06-140.250.000.000.00-602025.00%
AMD240621C002000002024-05-23 3:58PM EDT2024-06-210.360.000.000.00-5,772012.50%
AMD240628C002000002024-05-23 3:58PM EDT2024-06-280.540.000.000.00-1,138012.50%
AMD240719C002000002024-05-23 3:59PM EDT2024-07-191.280.000.000.00-1,956012.50%
AMD240816C002000002024-05-23 3:59PM EDT2024-08-163.300.000.000.00-1,369012.50%
AMD240920C002000002024-05-23 3:59PM EDT2024-09-205.200.000.000.00-84106.25%
AMD241018C002000002024-05-23 3:43PM EDT2024-10-186.750.000.000.00-13006.25%
AMD241115C002000002024-05-23 3:15PM EDT2024-11-158.550.000.000.00-16206.25%
AMD241220C002000002024-05-23 3:48PM EDT2024-12-2010.930.000.000.00-12806.25%
AMD250117C002000002024-05-23 3:59PM EDT2025-01-1712.400.000.000.00-97906.25%
AMD250321C002000002024-05-23 3:46PM EDT2025-03-2115.900.000.000.00-6206.25%
AMD250620C002000002024-05-23 3:34PM EDT2025-06-2020.020.000.000.00-6403.13%
AMD250815C002000002024-05-23 2:17PM EDT2025-08-1522.940.000.000.00-403.13%
AMD251219C002000002024-05-23 3:50PM EDT2025-12-1927.500.000.000.00-6003.13%
AMD260116C002000002024-05-23 3:59PM EDT2026-01-1629.100.000.000.00-7203.13%
AMD260618C002000002024-05-23 11:47AM EDT2026-06-1837.440.000.000.00-1703.13%
AMD261218C002000002024-05-23 2:30PM EDT2026-12-1840.000.000.000.00-4803.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P002000002024-05-23 1:31PM EDT2024-05-2438.000.000.000.00-300.00%
AMD240531P002000002024-05-22 2:35PM EDT2024-05-3135.600.000.000.00-100.00%
AMD240607P002000002024-05-20 9:48AM EDT2024-06-0733.400.000.000.00-6000.00%
AMD240614P002000002024-05-23 10:01AM EDT2024-06-1432.700.000.000.00-200.00%
AMD240621P002000002024-05-23 9:51AM EDT2024-06-2130.000.000.000.00-2200.00%
AMD240628P002000002024-05-23 11:25AM EDT2024-06-2837.100.000.000.00-71100.00%
AMD240719P002000002024-05-23 11:11AM EDT2024-07-1937.750.000.000.00-6200.00%
AMD240816P002000002024-05-23 11:38AM EDT2024-08-1638.300.000.000.00-100.00%
AMD240920P002000002024-05-23 11:01AM EDT2024-09-2041.860.000.000.00-1000.00%
AMD241018P002000002024-05-23 1:52PM EDT2024-10-1843.100.000.000.00-300.00%
AMD241115P002000002024-05-23 9:48AM EDT2024-11-1536.880.000.000.00-500.00%
AMD241220P002000002024-05-23 1:34PM EDT2024-12-2044.500.000.000.00-1400.00%
AMD250117P002000002024-05-23 12:30PM EDT2025-01-1743.760.000.000.00-300.00%
AMD250321P002000002024-05-20 9:40AM EDT2025-03-2144.300.000.000.00-200.00%
AMD250620P002000002024-05-23 10:13AM EDT2025-06-2047.500.000.000.00-200.00%
AMD250815P002000002024-05-16 9:39AM EDT2025-08-1551.370.000.000.00-100.00%
AMD251219P002000002024-05-21 1:22PM EDT2025-12-1952.500.000.000.00-100.00%
AMD260116P002000002024-05-23 9:59AM EDT2026-01-1651.700.000.000.00-100.00%
AMD260618P002000002024-05-07 3:54PM EDT2026-06-1860.910.000.000.00-200.00%
AMD261218P002000002024-05-01 2:29PM EDT2026-12-1869.000.000.000.00-300.00%