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:310.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003100002024-05-23 9:44AM EDT2024-06-210.010.000.000.00-1050.00%
AMD240719C003100002024-05-17 3:13PM EDT2024-07-190.050.000.000.00-2025.00%
AMD240816C003100002024-05-20 10:50AM EDT2024-08-160.160.000.000.00-3025.00%
AMD240920C003100002024-05-22 2:00PM EDT2024-09-200.330.000.000.00-1025.00%
AMD241018C003100002024-05-23 3:43PM EDT2024-10-180.440.000.000.00-50025.00%
AMD241115C003100002024-05-23 1:21PM EDT2024-11-150.880.000.000.00-3025.00%
AMD241220C003100002024-05-23 1:56PM EDT2024-12-201.280.000.000.00-26012.50%
AMD250117C003100002024-05-23 9:36AM EDT2025-01-172.660.000.000.00-2012.50%
AMD250321C003100002024-05-23 11:14AM EDT2025-03-213.360.000.000.00-18012.50%
AMD250620C003100002024-05-23 12:48PM EDT2025-06-205.700.000.000.00-2012.50%
AMD250815C003100002024-05-16 1:11PM EDT2025-08-157.700.000.000.00-4012.50%
AMD251219C003100002024-05-20 9:36AM EDT2025-12-1912.000.000.000.00-5012.50%
AMD260116C003100002024-05-20 2:50PM EDT2026-01-1612.350.000.000.00-1012.50%
AMD260618C003100002024-05-15 2:33PM EDT2026-06-1814.500.000.000.00-206.25%
AMD261218C003100002024-05-23 1:45PM EDT2026-12-1819.900.000.000.00-1506.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003100002024-03-19 10:12AM EDT2024-06-21130.49154.25155.450.00-10182.14%
AMD240719P003100002024-03-05 2:51PM EDT2024-07-19108.95143.40145.000.00-100.00%
AMD240920P003100002024-03-14 3:23PM EDT2024-09-20125.60145.85147.500.00-2000.00%
AMD241018P003100002024-02-29 2:31PM EDT2024-10-18120.45128.00130.800.00--00.00%
AMD241115P003100002024-03-08 11:35AM EDT2024-11-1596.50138.45140.700.00-200.00%
AMD241220P003100002024-04-22 1:55PM EDT2024-12-20160.910.000.000.00-500.00%
AMD250117P003100002024-05-14 2:41PM EDT2025-01-17157.200.000.000.00-100.00%
AMD250620P003100002024-01-29 3:02PM EDT2025-06-20135.89133.95136.300.00--10.00%
AMD251219P003100002024-03-20 11:16AM EDT2025-12-19133.64161.00166.000.00-12455.74%
AMD260116P003100002024-04-23 9:40AM EDT2026-01-16158.110.000.000.00-100.00%
AMD261218P003100002024-04-03 1:43PM EDT2026-12-18134.74157.60162.450.00-10342.42%