Australia markets open in 7 hours 42 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.64+10.11 (+5.25%)
At close: 04:00PM EST
203.17 +0.53 (+0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308C002400002024-03-01 3:59PM EST2024-03-080.270.260.28+0.11+68.75%1,80361872.17%
AMD240315C002400002024-03-01 3:59PM EST2024-03-150.810.640.82+0.37+84.09%1,7703,87359.81%
AMD240322C002400002024-03-01 3:54PM EST2024-03-221.701.401.96+0.79+86.81%1,39914159.62%
AMD240328C002400002024-03-01 3:57PM EST2024-03-282.152.122.20+0.94+77.69%49224456.34%
AMD240405C002400002024-03-01 3:57PM EST2024-04-052.882.692.90+1.34+87.01%31420853.52%
AMD240419C002400002024-03-01 3:59PM EST2024-04-194.154.104.15+1.67+67.34%3,5718,08951.71%
AMD240517C002400002024-03-01 3:57PM EST2024-05-177.998.008.15+2.58+47.69%8803,39654.53%
AMD240621C002400002024-03-01 3:54PM EST2024-06-2111.0011.1011.25+3.10+39.24%4232,61352.97%
AMD240719C002400002024-03-01 3:25PM EST2024-07-1912.8013.1513.30+3.50+37.63%1391,51251.79%
AMD240816C002400002024-03-01 11:07AM EST2024-08-1614.3016.0016.25+2.45+20.68%5036852.85%
AMD240920C002400002024-03-01 3:43PM EST2024-09-2018.1518.5518.75+4.26+30.67%36092252.40%
AMD241018C002400002024-03-01 3:28PM EST2024-10-1819.9520.4520.60+6.00+43.01%3933452.10%
AMD241115C002400002024-03-01 3:01PM EST2024-11-1522.9923.1023.35+5.39+30.62%1824553.23%
AMD241220C002400002024-03-01 3:26PM EST2024-12-2024.7525.3526.10+5.20+26.60%7824453.43%
AMD250117C002400002024-03-01 3:58PM EST2025-01-1726.9526.8527.60+5.19+23.85%1021,14053.04%
AMD250620C002400002024-03-01 2:49PM EST2025-06-2035.6135.8036.35+6.91+24.08%1733153.20%
AMD250815C002400002024-02-29 12:19PM EST2025-08-1530.1038.4039.200.00-33553.11%
AMD251219C002400002024-03-01 2:19PM EST2025-12-1944.2544.2045.45+6.75+18.00%69553.33%
AMD260116C002400002024-03-01 1:56PM EST2026-01-1645.4845.3546.55+6.48+16.62%30958953.25%
AMD260618C002400002024-03-01 12:30PM EST2026-06-1849.8549.0052.35+6.23+14.28%81852.05%
AMD261218C002400002024-02-29 1:35PM EST2026-12-1856.5055.5558.85+7.00+14.14%21452.08%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308P002400002024-03-01 2:31PM EST2024-03-0837.8036.2038.85-25.23-40.03%51066.41%
AMD240315P002400002024-03-01 2:24PM EST2024-03-1538.6637.6538.60-29.10-42.95%4060.45%
AMD240419P002400002024-03-01 3:55PM EST2024-04-1940.6039.4041.25-10.21-20.09%20750.60%
AMD240517P002400002024-03-01 3:37PM EST2024-05-1744.1542.3544.00-14.40-24.59%28049.92%
AMD240621P002400002024-02-29 2:54PM EST2024-06-2153.6044.4546.150.00-301446.99%
AMD240719P002400002024-03-01 3:51PM EST2024-07-1947.1046.0547.50-25.05-34.72%43145.06%
AMD240920P002400002024-03-01 11:52AM EST2024-09-2051.9048.8550.40-41.85-44.64%6042.65%
AMD241220P002400002024-02-20 10:20AM EST2024-12-2078.8254.1555.000.00-1142.10%
AMD260116P002400002024-03-01 11:08AM EST2026-01-1667.7064.0068.50-9.50-12.31%132239.88%
AMD261218P002400002024-02-13 9:30AM EST2026-12-1890.0070.0075.000.00-1237.49%