Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.36+5.93 (+3.70%)
At close: 04:00PM EDT
167.28 +0.92 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C002300002024-05-24 1:21PM EDT2024-05-310.010.000.01-0.01-50.00%4536275.00%
AMD240607C002300002024-05-24 12:21PM EDT2024-06-070.020.010.03-0.01-33.33%165960.16%
AMD240614C002300002024-05-23 11:43AM EDT2024-06-140.060.030.05-0.01-14.29%21452.73%
AMD240621C002300002024-05-24 3:54PM EDT2024-06-210.070.070.080.00-615,55649.41%
AMD240628C002300002024-05-16 2:26PM EDT2024-06-280.220.030.430.00--151.07%
AMD240719C002300002024-05-24 3:24PM EDT2024-07-190.370.340.37+0.07+23.33%1765,17643.56%
AMD240816C002300002024-05-24 3:40PM EDT2024-08-161.311.241.29+0.31+31.00%221,53345.48%
AMD240920C002300002024-05-24 2:59PM EDT2024-09-202.502.422.48+0.56+28.87%1454,05445.03%
AMD241018C002300002024-05-24 3:46PM EDT2024-10-183.623.503.60+0.71+24.40%3772,14745.17%
AMD241115C002300002024-05-24 1:50PM EDT2024-11-155.405.355.45+1.15+27.06%875047.44%
AMD241220C002300002024-05-24 12:41PM EDT2024-12-207.156.907.05+1.20+20.17%5076847.57%
AMD250117C002300002024-05-24 2:01PM EDT2025-01-178.358.058.25+1.77+26.90%207,12547.52%
AMD250321C002300002024-05-24 11:17AM EDT2025-03-2111.3311.1511.90+1.83+19.26%310449.39%
AMD250620C002300002024-05-24 1:44PM EDT2025-06-2015.6215.3515.85+0.22+1.43%791,13949.59%
AMD250815C002300002024-05-23 2:54PM EDT2025-08-1515.4617.6018.950.00-116950.84%
AMD251219C002300002024-05-16 2:08PM EDT2025-12-1922.6522.9523.800.00-4981250.39%
AMD260116C002300002024-05-24 1:45PM EDT2026-01-1624.2023.8025.45+2.02+9.11%41,22250.70%
AMD260618C002300002024-05-24 3:02PM EDT2026-06-1830.2029.7530.80-1.45-4.58%132951.23%
AMD261218C002300002024-05-21 12:51PM EDT2026-12-1835.2535.4537.700.00-229751.89%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P002300002024-04-24 9:57AM EDT2024-05-3174.8663.3563.800.00--0108.40%
AMD240621P002300002024-05-06 9:33AM EDT2024-06-2178.1563.3563.850.00-1056.40%
AMD240719P002300002024-05-03 10:42AM EDT2024-07-1981.6463.3063.950.00-1042.38%
AMD240816P002300002024-05-24 1:52PM EDT2024-08-1663.3063.3564.00-1.20-1.86%127335.50%
AMD240920P002300002024-05-01 3:27PM EDT2024-09-2082.4963.4564.500.00-10435.05%
AMD241018P002300002024-05-03 9:36AM EDT2024-10-1884.1564.1064.700.00-4032.96%
AMD241115P002300002024-05-03 1:24PM EDT2024-11-1580.0064.5565.700.00-34835.38%
AMD241220P002300002024-04-29 3:22PM EDT2024-12-2073.1965.3067.950.00-212240.04%
AMD250117P002300002024-05-24 12:29PM EDT2025-01-1766.1665.8066.95-3.94-5.62%147234.64%
AMD250321P002300002024-05-16 9:40AM EDT2025-03-2171.3166.7569.750.00-2737.71%
AMD250620P002300002024-05-02 10:06AM EDT2025-06-2090.0368.5070.700.00-16134.88%
AMD250815P002300002024-03-07 2:12PM EDT2025-08-1553.3569.8572.450.00-97335.61%
AMD251219P002300002024-04-17 1:53PM EDT2025-12-1981.7574.0576.050.00-15336.50%
AMD260116P002300002024-04-17 1:53PM EDT2026-01-1682.1574.3076.650.00-217336.43%
AMD260618P002300002024-04-08 9:52AM EDT2026-06-1877.7383.7585.200.00-35142.04%
AMD261218P002300002024-05-23 10:17AM EDT2026-12-1880.0077.7080.550.00-135333.17%