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:250.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C002500002024-05-23 12:03PM EDT2024-05-310.010.000.010.00-132292.19%
AMD240607C002500002024-05-22 2:17PM EDT2024-06-070.030.000.030.00-306071.88%
AMD240621C002500002024-05-24 3:08PM EDT2024-06-210.040.030.040.00-37610,11254.88%
AMD240628C002500002024-05-22 3:24PM EDT2024-06-280.130.000.140.00-41252.93%
AMD240719C002500002024-05-24 2:43PM EDT2024-07-190.180.160.18+0.03+20.00%1504,33147.12%
AMD240816C002500002024-05-24 3:29PM EDT2024-08-160.630.600.62+0.11+21.15%8741,81846.70%
AMD240920C002500002024-05-24 3:46PM EDT2024-09-201.311.291.33+0.22+20.18%945,12045.57%
AMD241018C002500002024-05-24 3:48PM EDT2024-10-182.092.042.09+0.37+21.51%192,70445.47%
AMD241115C002500002024-05-24 10:07AM EDT2024-11-153.653.403.50+0.65+21.67%3466147.71%
AMD241220C002500002024-05-24 1:40PM EDT2024-12-204.754.604.70+0.90+23.38%202,62147.51%
AMD250117C002500002024-05-24 2:43PM EDT2025-01-175.505.555.70+0.70+14.58%1078,32347.45%
AMD250321C002500002024-05-24 3:59PM EDT2025-03-218.308.208.80+1.20+16.90%10844149.15%
AMD250620C002500002024-05-24 3:52PM EDT2025-06-2012.1011.9012.30+1.60+15.24%202,91549.21%
AMD250815C002500002024-05-22 11:07AM EDT2025-08-1515.5013.9514.700.00-118949.74%
AMD251219C002500002024-05-24 2:06PM EDT2025-12-1919.9019.0019.75+3.30+19.88%148850.02%
AMD260116C002500002024-05-24 12:48PM EDT2026-01-1619.9519.8020.50+2.25+12.71%151,56150.24%
AMD260618C002500002024-05-22 3:31PM EDT2026-06-1825.3525.5026.400.00-22842450.75%
AMD261218C002500002024-05-24 12:24PM EDT2026-12-1832.0931.1032.40+2.49+8.41%225351.04%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002500002024-05-22 2:32PM EDT2024-06-2183.9583.3583.85-1.97-2.29%1168.16%
AMD240719P002500002024-04-17 2:22PM EDT2024-07-1994.7585.2085.950.00-91072.36%
AMD240816P002500002024-04-12 2:45PM EDT2024-08-1687.6797.5598.550.00-10113.89%
AMD240920P002500002024-05-17 3:40PM EDT2024-09-2085.6483.3083.950.00-6035.11%
AMD241018P002500002024-05-17 11:15AM EDT2024-10-1883.1483.0084.250.00-6235.30%
AMD241115P002500002024-05-17 3:38PM EDT2024-11-1586.1583.2584.500.00-4234.47%
AMD241220P002500002024-05-22 10:46AM EDT2024-12-2082.3683.9584.700.00-202032.80%
AMD250117P002500002024-05-01 2:54PM EDT2025-01-17102.8084.0085.050.00-212032.72%
AMD250321P002500002024-05-10 10:47AM EDT2025-03-2197.9384.4586.350.00-51534.00%
AMD250620P002500002024-05-08 11:24AM EDT2025-06-2097.9585.9588.250.00-211934.63%
AMD250815P002500002024-02-20 10:40AM EDT2025-08-1590.6580.7582.500.00--00.00%
AMD251219P002500002024-04-17 1:49PM EDT2025-12-1998.7389.9593.200.00-22836.79%
AMD260116P002500002024-05-07 12:39PM EDT2026-01-1698.2588.9591.950.00-1511634.08%
AMD260618P002500002024-05-01 9:34AM EDT2026-06-18106.5090.7093.750.00-201132.80%
AMD261218P002500002024-05-22 11:27AM EDT2026-12-1894.8092.7096.200.00-1732.16%