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:240.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002400002024-05-21 11:23AM EDT2024-05-240.010.000.000.00-3050.00%
AMD240531C002400002024-05-23 9:58AM EDT2024-05-310.010.000.000.00-1050.00%
AMD240607C002400002024-05-22 2:19PM EDT2024-06-070.040.000.000.00-5050.00%
AMD240614C002400002024-05-23 2:33PM EDT2024-06-140.020.000.000.00-7025.00%
AMD240621C002400002024-05-23 2:44PM EDT2024-06-210.040.000.000.00-342025.00%
AMD240719C002400002024-05-23 3:11PM EDT2024-07-190.200.000.000.00-61025.00%
AMD240816C002400002024-05-23 3:42PM EDT2024-08-160.720.000.000.00-171012.50%
AMD240920C002400002024-05-23 3:33PM EDT2024-09-201.470.000.000.00-130012.50%
AMD241018C002400002024-05-23 12:59PM EDT2024-10-182.450.000.000.00-59012.50%
AMD241115C002400002024-05-23 11:46AM EDT2024-11-154.250.000.000.00-86012.50%
AMD241220C002400002024-05-23 3:53PM EDT2024-12-204.800.000.000.00-19012.50%
AMD250117C002400002024-05-23 3:57PM EDT2025-01-175.800.000.000.00-75012.50%
AMD250321C002400002024-05-23 3:44PM EDT2025-03-218.600.000.000.00-1706.25%
AMD250620C002400002024-05-23 1:42PM EDT2025-06-2012.400.000.000.00-206.25%
AMD250815C002400002024-05-23 9:34AM EDT2025-08-1519.300.000.000.00-106.25%
AMD251219C002400002024-05-23 3:33PM EDT2025-12-1918.870.000.000.00-1906.25%
AMD260116C002400002024-05-23 1:06PM EDT2026-01-1620.750.000.000.00-306.25%
AMD260618C002400002024-05-23 10:50AM EDT2026-06-1826.000.000.000.00-106.25%
AMD261218C002400002024-05-23 1:53PM EDT2026-12-1830.900.000.000.00-206.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P002400002024-05-17 1:42PM EDT2024-05-2475.860.000.000.00-200.00%
AMD240621P002400002024-05-01 3:52PM EDT2024-06-2195.850.000.000.00-100.00%
AMD240719P002400002024-05-17 10:02AM EDT2024-07-1975.490.000.000.00-100.00%
AMD240816P002400002024-05-17 12:34PM EDT2024-08-1674.860.000.000.00-1000.00%
AMD240920P002400002024-05-17 3:40PM EDT2024-09-2075.780.000.000.00-400.00%
AMD241018P002400002024-05-03 10:31AM EDT2024-10-1891.300.000.000.00-2200.00%
AMD241115P002400002024-05-03 9:35AM EDT2024-11-1592.070.000.000.00-800.00%
AMD241220P002400002024-05-16 2:45PM EDT2024-12-2077.050.000.000.00-200.00%
AMD250117P002400002024-05-23 3:38PM EDT2025-01-1780.850.000.000.00-100.00%
AMD250321P002400002024-05-03 9:58AM EDT2025-03-2190.620.000.000.00-100.00%
AMD250620P002400002024-04-19 11:57AM EDT2025-06-2093.6778.4580.850.00-16224.96%
AMD251219P002400002024-04-24 9:34AM EDT2025-12-1990.200.000.000.00-100.00%
AMD260116P002400002024-05-15 10:53AM EDT2026-01-1687.500.000.000.00-100.00%
AMD260618P002400002024-04-04 10:34AM EDT2026-06-1879.1292.7097.050.00-46842.04%
AMD261218P002400002024-04-18 3:36PM EDT2026-12-1895.3086.7590.000.00-14430.05%