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:210.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002100002024-05-23 9:45AM EDT2024-05-240.010.000.000.00-13050.00%
AMD240531C002100002024-05-23 3:24PM EDT2024-05-310.010.000.000.00-190050.00%
AMD240607C002100002024-05-23 3:48PM EDT2024-06-070.070.000.000.00-201025.00%
AMD240614C002100002024-05-23 3:06PM EDT2024-06-140.110.000.000.00-57025.00%
AMD240621C002100002024-05-23 3:59PM EDT2024-06-210.200.000.000.00-534025.00%
AMD240628C002100002024-05-23 3:48PM EDT2024-06-280.290.000.000.00-277012.50%
AMD240719C002100002024-05-23 3:54PM EDT2024-07-190.740.000.000.00-516012.50%
AMD240816C002100002024-05-23 3:59PM EDT2024-08-162.200.000.000.00-1,243012.50%
AMD240920C002100002024-05-23 3:44PM EDT2024-09-203.800.000.000.00-302012.50%
AMD241018C002100002024-05-23 3:21PM EDT2024-10-184.850.000.000.00-3606.25%
AMD241115C002100002024-05-23 3:48PM EDT2024-11-157.200.000.000.00-2206.25%
AMD241220C002100002024-05-23 2:11PM EDT2024-12-208.700.000.000.00-9106.25%
AMD250117C002100002024-05-23 3:29PM EDT2025-01-179.870.000.000.00-28806.25%
AMD250321C002100002024-05-23 2:49PM EDT2025-03-2113.000.000.000.00-406.25%
AMD250620C002100002024-05-22 10:46AM EDT2025-06-2021.500.000.000.00-206.25%
AMD250815C002100002024-05-16 2:57PM EDT2025-08-1522.230.000.000.00-406.25%
AMD251219C002100002024-05-23 2:47PM EDT2025-12-1924.750.000.000.00-403.13%
AMD260116C002100002024-05-23 2:57PM EDT2026-01-1625.530.000.000.00-803.13%
AMD260618C002100002024-05-22 12:14PM EDT2026-06-1836.440.000.000.00-103.13%
AMD261218C002100002024-05-23 2:02PM EDT2026-12-1837.800.000.000.00-1803.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P002100002024-04-16 3:53PM EDT2024-05-2446.9245.2545.850.00--00.00%
AMD240531P002100002024-05-07 10:02AM EDT2024-05-3155.150.000.000.00-200.00%
AMD240607P002100002024-05-16 11:09AM EDT2024-06-0743.640.000.000.00--00.00%
AMD240621P002100002024-05-22 2:02PM EDT2024-06-2145.500.000.000.00-400.00%
AMD240719P002100002024-05-17 9:36AM EDT2024-07-1942.670.000.000.00-100.00%
AMD240816P002100002024-05-17 1:00PM EDT2024-08-1646.520.000.000.00-1100.00%
AMD240920P002100002024-05-15 11:06AM EDT2024-09-2053.250.000.000.00-300.00%
AMD241018P002100002024-05-14 9:41AM EDT2024-10-1860.240.000.000.00-200.00%
AMD241115P002100002024-05-21 11:22AM EDT2024-11-1549.520.000.000.00-200.00%
AMD241220P002100002024-05-23 2:12PM EDT2024-12-2054.700.000.000.00-300.00%
AMD250117P002100002024-05-23 1:59PM EDT2025-01-1754.550.000.000.00-200.00%
AMD250321P002100002024-05-22 3:56PM EDT2025-03-2152.850.000.000.00-200.00%
AMD250620P002100002024-05-15 2:20PM EDT2025-06-2058.960.000.000.00-500.00%
AMD250815P002100002024-05-08 11:41AM EDT2025-08-1564.350.000.000.00-10000.00%
AMD251219P002100002024-04-17 12:24PM EDT2025-12-1964.9958.9561.000.00-41932.70%
AMD260116P002100002024-05-22 11:27AM EDT2026-01-1659.100.000.000.00-700.00%
AMD260618P002100002024-04-05 12:52PM EDT2026-06-1861.6769.6073.300.00-23242.46%
AMD261218P002100002024-04-26 2:51PM EDT2026-12-1871.500.000.000.00-100.00%