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:220.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002200002024-05-23 10:43AM EDT2024-05-240.010.000.000.00-1050.00%
AMD240531C002200002024-05-23 3:50PM EDT2024-05-310.010.000.000.00-243050.00%
AMD240607C002200002024-05-23 3:34PM EDT2024-06-070.040.000.000.00-30025.00%
AMD240614C002200002024-05-23 3:56PM EDT2024-06-140.080.000.000.00-11025.00%
AMD240621C002200002024-05-23 3:56PM EDT2024-06-210.120.000.000.00-1,173025.00%
AMD240628C002200002024-05-23 2:37PM EDT2024-06-280.210.000.000.00-44025.00%
AMD240719C002200002024-05-23 3:58PM EDT2024-07-190.470.000.000.00-3,606012.50%
AMD240816C002200002024-05-23 3:43PM EDT2024-08-161.500.000.000.00-721012.50%
AMD240920C002200002024-05-23 3:51PM EDT2024-09-202.700.000.000.00-298012.50%
AMD241018C002200002024-05-23 2:45PM EDT2024-10-183.700.000.000.00-87012.50%
AMD241115C002200002024-05-23 2:49PM EDT2024-11-155.450.000.000.00-73012.50%
AMD241220C002200002024-05-23 3:20PM EDT2024-12-207.000.000.000.00-15506.25%
AMD250117C002200002024-05-23 3:57PM EDT2025-01-178.500.000.000.00-20406.25%
AMD250321C002200002024-05-23 1:51PM EDT2025-03-2111.500.000.000.00-1906.25%
AMD250620C002200002024-05-23 2:33PM EDT2025-06-2015.000.000.000.00-906.25%
AMD250815C002200002024-05-22 2:10PM EDT2025-08-1520.000.000.000.00-8706.25%
AMD251219C002200002024-05-23 2:30PM EDT2025-12-1922.500.000.000.00-306.25%
AMD260116C002200002024-05-23 3:55PM EDT2026-01-1624.200.000.000.00-206.25%
AMD260618C002200002024-05-23 12:47PM EDT2026-06-1831.700.000.000.00-306.25%
AMD261218C002200002024-05-23 11:47AM EDT2026-12-1837.610.000.000.00-603.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P002200002024-04-18 9:42AM EDT2024-05-3167.2355.2555.850.00--00.00%
AMD240621P002200002024-05-23 2:00PM EDT2024-06-2160.500.000.000.00-4000.00%
AMD240719P002200002024-05-23 11:12AM EDT2024-07-1957.600.000.000.00-2200.00%
AMD240816P002200002024-05-16 11:54AM EDT2024-08-1653.090.000.000.00-800.00%
AMD240920P002200002024-05-16 9:40AM EDT2024-09-2058.850.000.000.00-600.00%
AMD241018P002200002024-05-23 3:47PM EDT2024-10-1860.660.000.000.00-1000.00%
AMD241115P002200002024-05-15 12:59PM EDT2024-11-1563.470.000.000.00-200.00%
AMD241220P002200002024-05-15 3:43PM EDT2024-12-2062.750.000.000.00-100.00%
AMD250117P002200002024-05-23 11:57AM EDT2025-01-1760.250.000.000.00-4900.00%
AMD250321P002200002024-05-01 12:13PM EDT2025-03-2178.270.000.000.00-100.00%
AMD250620P002200002024-05-07 1:51PM EDT2025-06-2070.500.000.000.00-200.00%
AMD250815P002200002024-05-14 11:35AM EDT2025-08-1571.600.000.000.00-200.00%
AMD251219P002200002024-05-08 11:41AM EDT2025-12-1974.040.000.000.00-100.00%
AMD260116P002200002024-04-30 3:38PM EDT2026-01-1671.400.000.000.00-22800.00%
AMD260618P002200002024-04-12 2:40PM EDT2026-06-1873.2074.5078.900.00-45839.97%
AMD261218P002200002024-05-20 12:33PM EDT2026-12-1872.000.000.000.00-100.00%