Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.36+5.93 (+3.70%)
At close: 04:00PM EDT
167.28 +0.92 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C003300002024-04-12 9:46AM EDT2024-05-310.600.000.010.00-22146.88%
AMD240621C003300002024-05-09 1:52PM EDT2024-06-210.010.000.030.00-166980.47%
AMD240719C003300002024-05-24 11:39AM EDT2024-07-190.040.020.04-0.01-20.00%746960.16%
AMD240816C003300002024-05-24 3:37PM EDT2024-08-160.090.060.09+0.02+28.57%5240553.91%
AMD240920C003300002024-05-23 9:36AM EDT2024-09-200.280.160.200.00-101,57150.00%
AMD241018C003300002024-05-24 12:59PM EDT2024-10-180.340.300.35-0.09-20.93%449749.00%
AMD241115C003300002024-05-22 1:16PM EDT2024-11-150.800.670.710.00-1024449.88%
AMD241220C003300002024-05-24 3:40PM EDT2024-12-201.111.081.13+0.16+16.84%2457649.22%
AMD250117C003300002024-05-24 9:36AM EDT2025-01-171.281.431.50-0.12-8.57%138348.71%
AMD250321C003300002024-05-23 2:06PM EDT2025-03-212.202.562.730.00-1323148.95%
AMD250620C003300002024-05-22 2:08PM EDT2025-06-204.854.554.850.00-149049.21%
AMD251219C003300002024-04-18 12:04PM EDT2025-12-198.938.7010.250.00-113150.54%
AMD260116C003300002024-05-23 3:27PM EDT2026-01-168.819.5011.000.00-325950.52%
AMD260618C003300002024-05-23 12:54PM EDT2026-06-1813.8514.0515.800.00-11350.21%
AMD261218C003300002024-05-23 2:03PM EDT2026-12-1817.4019.0020.100.00-43650.02%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003300002024-03-25 1:35PM EDT2024-06-21149.60177.70178.950.00-200259.23%
AMD240719P003300002024-01-30 10:38AM EDT2024-07-19152.470.000.000.00--00.00%
AMD240816P003300002024-03-05 1:30PM EDT2024-08-16127.30163.20165.100.00--068.56%
AMD240920P003300002024-03-05 11:56AM EDT2024-09-20129.50155.20156.600.00-1600.00%
AMD241018P003300002024-03-05 3:37PM EDT2024-10-18128.60162.90165.450.00-2052.27%
AMD241220P003300002024-03-04 1:09PM EDT2024-12-20124.85148.15150.300.00-3300.00%
AMD250117P003300002024-03-21 11:03AM EDT2025-01-17148.58182.20185.350.00-1000100.57%
AMD250321P003300002024-04-04 10:29AM EDT2025-03-21150.80177.55181.600.00-2081.56%
AMD250620P003300002024-03-21 9:59AM EDT2025-06-20148.65181.00186.000.00-15077.94%
AMD251219P003300002024-04-01 10:45AM EDT2025-12-19149.10183.50188.000.00-2067.38%
AMD260116P003300002024-03-11 10:38AM EDT2026-01-16137.65161.35165.400.00-5831.77%
AMD261218P003300002024-04-17 12:06PM EDT2026-12-18173.14164.50168.400.00--031.80%