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:260.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002600002024-05-17 12:22PM EDT2024-05-240.010.000.000.00-8050.00%
AMD240607C002600002024-05-23 10:04AM EDT2024-06-070.020.000.000.00-20050.00%
AMD240621C002600002024-05-23 3:38PM EDT2024-06-210.020.000.000.00-32025.00%
AMD240719C002600002024-05-23 3:14PM EDT2024-07-190.120.000.000.00-31025.00%
AMD240816C002600002024-05-23 11:59AM EDT2024-08-160.470.000.000.00-20025.00%
AMD240920C002600002024-05-23 3:45PM EDT2024-09-200.820.000.000.00-342012.50%
AMD241018C002600002024-05-23 3:39PM EDT2024-10-181.320.000.000.00-30012.50%
AMD241115C002600002024-05-23 1:44PM EDT2024-11-152.320.000.000.00-26012.50%
AMD241220C002600002024-05-23 1:41PM EDT2024-12-203.310.000.000.00-5012.50%
AMD250117C002600002024-05-23 3:24PM EDT2025-01-173.850.000.000.00-125012.50%
AMD250321C002600002024-05-23 11:02AM EDT2025-03-216.550.000.000.00-22012.50%
AMD250620C002600002024-05-23 2:33PM EDT2025-06-209.000.000.000.00-14012.50%
AMD250815C002600002024-05-17 11:54AM EDT2025-08-1513.420.000.000.00-406.25%
AMD251219C002600002024-05-21 2:32PM EDT2025-12-1917.400.000.000.00-1206.25%
AMD260116C002600002024-05-23 2:19PM EDT2026-01-1616.100.000.000.00-406.25%
AMD260618C002600002024-05-23 3:10PM EDT2026-06-1821.300.000.000.00-206.25%
AMD261218C002600002024-05-21 3:41PM EDT2026-12-1829.250.000.000.00-106.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240607P002600002024-05-06 10:17AM EDT2024-06-07104.800.000.000.00--00.00%
AMD240621P002600002024-05-08 3:36PM EDT2024-06-21106.700.000.000.00-200.00%
AMD240719P002600002024-03-19 12:42PM EDT2024-07-1979.25104.30105.450.00-40106.62%
AMD240816P002600002024-04-03 11:02AM EDT2024-08-1679.45110.40111.900.00-10114.38%
AMD240920P002600002024-05-17 3:40PM EDT2024-09-2095.100.000.000.00-1000.00%
AMD241018P002600002024-03-13 3:28PM EDT2024-10-1872.3095.8097.300.00-110.00%
AMD241115P002600002024-05-23 10:05AM EDT2024-11-1592.740.000.000.00-200.00%
AMD250117P002600002024-05-10 9:54AM EDT2025-01-17104.560.000.000.00-17000.00%
AMD250815P002600002024-03-08 11:33AM EDT2025-08-1568.0594.0597.150.00-210.00%
AMD251219P002600002024-03-08 3:34PM EDT2025-12-1977.3595.1098.650.00-4150.00%
AMD260116P002600002024-04-15 3:20PM EDT2026-01-16103.95102.45104.100.00-1231.35%
AMD260618P002600002024-05-01 9:34AM EDT2026-06-18115.250.000.000.00-2000.00%
AMD261218P002600002024-05-13 11:42AM EDT2026-12-18112.400.000.000.00-300.00%