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:290.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C002900002024-05-23 9:44AM EDT2024-06-210.030.000.000.00-20050.00%
AMD240719C002900002024-05-23 9:55AM EDT2024-07-190.100.000.000.00-1025.00%
AMD240816C002900002024-05-23 9:37AM EDT2024-08-160.320.000.000.00-3025.00%
AMD240920C002900002024-05-22 12:56PM EDT2024-09-200.540.000.000.00-3025.00%
AMD241018C002900002024-05-23 9:40AM EDT2024-10-181.080.000.000.00-12025.00%
AMD241115C002900002024-05-23 10:44AM EDT2024-11-151.400.000.000.00-21012.50%
AMD241220C002900002024-05-23 1:14PM EDT2024-12-201.970.000.000.00-6012.50%
AMD250117C002900002024-05-23 2:21PM EDT2025-01-172.280.000.000.00-87012.50%
AMD250321C002900002024-05-17 2:29PM EDT2025-03-214.500.000.000.00-25012.50%
AMD250620C002900002024-05-23 2:10PM EDT2025-06-206.400.000.000.00-45012.50%
AMD250815C002900002024-05-21 12:01PM EDT2025-08-159.150.000.000.00-1012.50%
AMD251219C002900002024-05-23 10:09AM EDT2025-12-1913.820.000.000.00-1012.50%
AMD260116C002900002024-05-17 3:59PM EDT2026-01-1614.750.000.000.00-2012.50%
AMD260618C002900002024-05-15 12:19PM EDT2026-06-1815.950.000.000.00-106.25%
AMD261218C002900002024-05-23 10:42AM EDT2026-12-1823.500.000.000.00-406.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P002900002024-03-15 2:40PM EDT2024-06-2198.30126.20127.250.00-10000.00%
AMD240719P002900002024-03-18 1:26PM EDT2024-07-1998.75133.75137.350.00-60125.68%
AMD240816P002900002024-03-08 12:55PM EDT2024-08-1684.90119.05120.300.00-100.00%
AMD240920P002900002024-03-08 11:35AM EDT2024-09-2077.45118.85120.400.00-300.00%
AMD241018P002900002024-02-26 10:38AM EDT2024-10-18112.10110.40113.050.00-14140.00%
AMD241220P002900002024-01-29 3:40PM EDT2024-12-20115.73113.70114.250.00-21950.00%
AMD250117P002900002024-04-11 10:02AM EDT2025-01-17121.57137.30138.750.00-1068.37%
AMD260116P002900002024-02-07 11:13AM EDT2026-01-16120.8099.00101.900.00--00.00%
AMD260618P002900002024-03-20 3:55PM EDT2026-06-18118.59142.70146.000.00-3549.07%
AMD261218P002900002024-03-28 9:43AM EDT2026-12-18119.75133.70137.900.00-5234.39%