Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.66-1.67 (-1.00%)
At close: 04:00PM EDT
164.71 +0.05 (+0.03%)
Pre-market: 04:43AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240607C003000002024-05-17 9:30AM EDT2024-06-070.010.000.000.00-1050.00%
AMD240621C003000002024-05-21 2:39PM EDT2024-06-210.020.000.000.00-5050.00%
AMD240719C003000002024-05-21 3:58PM EDT2024-07-190.060.000.000.00-19025.00%
AMD240816C003000002024-05-21 10:37AM EDT2024-08-160.180.000.000.00-2025.00%
AMD240920C003000002024-05-21 2:14PM EDT2024-09-200.400.000.000.00-554025.00%
AMD241018C003000002024-05-21 3:59PM EDT2024-10-180.670.000.000.00-7025.00%
AMD241115C003000002024-05-20 9:36AM EDT2024-11-151.530.000.000.00-1012.50%
AMD241220C003000002024-05-21 12:21PM EDT2024-12-201.910.000.000.00-9012.50%
AMD250117C003000002024-05-21 3:52PM EDT2025-01-172.400.000.000.00-58012.50%
AMD250321C003000002024-05-20 10:46AM EDT2025-03-214.500.000.000.00-1012.50%
AMD250620C003000002024-05-21 11:50AM EDT2025-06-206.450.000.000.00-7012.50%
AMD250815C003000002024-05-16 1:12PM EDT2025-08-158.640.000.000.00-3012.50%
AMD251219C003000002024-05-17 1:56PM EDT2025-12-1912.000.000.000.00-2012.50%
AMD260116C003000002024-05-21 9:43AM EDT2026-01-1613.000.000.000.00-3012.50%
AMD260618C003000002024-05-15 12:52PM EDT2026-06-1815.100.000.000.00-1506.25%
AMD261218C003000002024-05-21 3:13PM EDT2026-12-1823.310.000.000.00-106.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003000002024-04-09 9:33AM EDT2024-06-21130.35147.10148.100.00-500215.43%
AMD240719P003000002024-03-18 10:18AM EDT2024-07-19110.20143.75147.900.00-60147.72%
AMD240920P003000002024-03-11 9:53AM EDT2024-09-20104.05132.45134.000.00-200.00%
AMD241018P003000002024-03-11 11:12AM EDT2024-10-18103.38132.45134.100.00-200.00%
AMD241220P003000002024-03-20 1:09PM EDT2024-12-20125.19151.05155.300.00-4095.14%
AMD250117P003000002024-05-03 12:53PM EDT2025-01-17150.000.000.000.00-2000.00%
AMD250321P003000002024-04-15 1:39PM EDT2025-03-21141.00139.40141.450.00--052.08%
AMD250620P003000002024-03-25 11:13AM EDT2025-06-20121.30145.10149.200.00-1059.59%
AMD251219P003000002024-01-29 10:53AM EDT2025-12-19128.07125.30126.950.00-110.00%
AMD260116P003000002024-04-18 9:46AM EDT2026-01-16145.45135.65138.300.00-6032.23%
AMD260618P003000002024-05-21 10:27AM EDT2026-06-18137.520.000.000.00-1100.00%
AMD261218P003000002024-05-21 10:27AM EDT2026-12-18138.450.000.000.00-1100.00%