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:340.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C003400002024-05-16 10:03AM EDT2024-05-310.010.000.010.00-4445153.13%
AMD240621C003400002024-05-23 11:45AM EDT2024-06-210.010.000.030.00-141,98783.59%
AMD240719C003400002024-05-20 11:25AM EDT2024-07-190.040.020.040.00-447062.50%
AMD240816C003400002024-05-23 2:59PM EDT2024-08-160.050.050.080.00-2681,70555.08%
AMD240920C003400002024-05-24 12:25PM EDT2024-09-200.150.130.17-0.06-28.57%147450.68%
AMD241018C003400002024-05-23 2:13PM EDT2024-10-180.240.250.300.00-153,38449.71%
AMD241115C003400002024-05-24 10:31AM EDT2024-11-150.610.550.61-0.10-14.08%953850.00%
AMD241220C003400002024-05-24 3:11PM EDT2024-12-200.960.881.00-0.11-10.28%323049.81%
AMD250117C003400002024-05-24 3:59PM EDT2025-01-171.271.241.29+0.21+19.81%71,51548.91%
AMD250321C003400002024-05-22 9:30AM EDT2025-03-212.552.162.630.00-110050.05%
AMD250620C003400002024-05-24 11:57AM EDT2025-06-204.254.104.35+0.75+21.43%250649.26%
AMD251219C003400002024-05-15 2:37PM EDT2025-12-197.258.459.200.00-1010550.08%
AMD260116C003400002024-05-24 12:42PM EDT2026-01-169.599.1510.40+0.49+5.38%111650.84%
AMD260618C003400002024-04-15 3:17PM EDT2026-06-1813.8511.6012.100.00-1447.72%
AMD261218C003400002024-05-24 3:37PM EDT2026-12-1818.5517.9519.05+0.95+5.40%38350.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003400002024-03-13 3:56PM EDT2024-06-21145.45175.85177.100.00-2930166.85%
AMD240816P003400002024-03-04 3:21PM EDT2024-08-16132.65158.30160.050.00-200.00%
AMD240920P003400002024-03-19 3:00PM EDT2024-09-20158.10184.15185.500.00-400117.14%
AMD241018P003400002024-03-08 11:35AM EDT2024-10-18121.30168.65170.550.00-2400.00%
AMD241115P003400002024-03-04 10:32AM EDT2024-11-15135.86158.15160.300.00-100.00%
AMD241220P003400002024-03-08 1:37PM EDT2024-12-20134.85168.30171.000.00-1400.00%
AMD250117P003400002024-03-11 1:44PM EDT2025-01-17143.40171.30174.850.00-11048.51%
AMD250620P003400002024-02-05 4:55PM EDT2025-06-20165.48133.60136.050.00--00.00%
AMD251219P003400002024-01-26 4:28PM EDT2025-12-19163.45163.20164.850.00-4100.00%
AMD260116P003400002024-03-18 11:02AM EDT2026-01-16152.20183.50188.500.00-10053.92%