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:280.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C002800002024-05-20 3:52PM EDT2024-05-240.010.000.000.00-1050.00%
AMD240614C002800002024-05-17 3:00PM EDT2024-06-140.020.000.000.00-15050.00%
AMD240621C002800002024-05-23 2:55PM EDT2024-06-210.020.000.000.00-34050.00%
AMD240719C002800002024-05-23 9:54AM EDT2024-07-190.120.000.000.00-13025.00%
AMD240816C002800002024-05-23 3:21PM EDT2024-08-160.180.000.000.00-363025.00%
AMD240920C002800002024-05-23 3:51PM EDT2024-09-200.480.000.000.00-231025.00%
AMD241018C002800002024-05-23 3:00PM EDT2024-10-180.780.000.000.00-308012.50%
AMD241115C002800002024-05-23 3:30PM EDT2024-11-151.480.000.000.00-12012.50%
AMD241220C002800002024-05-23 2:32PM EDT2024-12-202.090.000.000.00-12012.50%
AMD250117C002800002024-05-23 3:32PM EDT2025-01-172.770.000.000.00-86012.50%
AMD250321C002800002024-05-23 11:30AM EDT2025-03-214.950.000.000.00-206012.50%
AMD250620C002800002024-05-23 3:19PM EDT2025-06-207.100.000.000.00-43012.50%
AMD250815C002800002024-05-17 11:54AM EDT2025-08-1510.590.000.000.00-3012.50%
AMD251219C002800002024-05-23 1:28PM EDT2025-12-1913.550.000.000.00-206.25%
AMD260116C002800002024-05-22 10:26AM EDT2026-01-1616.430.000.000.00-406.25%
AMD260618C002800002024-05-15 12:19PM EDT2026-06-1817.150.000.000.00-106.25%
AMD261218C002800002024-05-23 2:28PM EDT2026-12-1823.800.000.000.00-106.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002800002024-04-03 9:39AM EDT2024-06-21100.200.000.000.00-400.00%
AMD240719P002800002024-03-19 12:42PM EDT2024-07-1999.37124.25125.450.00-40116.59%
AMD240816P002800002024-02-29 10:40AM EDT2024-08-1698.9097.95100.600.00--30.00%
AMD240920P002800002024-05-20 10:40AM EDT2024-09-20114.700.000.000.00-200.00%
AMD241018P002800002024-04-01 10:28AM EDT2024-10-1897.68135.05136.450.00-40106.79%
AMD241115P002800002024-03-18 9:57AM EDT2024-11-1594.86123.75127.850.00-3069.71%
AMD241220P002800002024-03-06 11:59AM EDT2024-12-2080.65109.40110.700.00-7330.00%
AMD250117P002800002024-04-19 1:56PM EDT2025-01-17130.500.000.000.00-400.00%
AMD250620P002800002024-02-02 12:33PM EDT2025-06-20106.7988.0590.600.00-15320.00%
AMD251219P002800002024-03-08 12:24PM EDT2025-12-1990.50113.10116.100.00-110.00%
AMD260116P002800002024-03-19 9:40AM EDT2026-01-16106.68125.50127.100.00-14240.02%
AMD261218P002800002024-03-19 3:40PM EDT2026-12-18112.43126.65131.000.00-4537.05%