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:350.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003500002024-05-22 3:29PM EDT2024-06-210.010.000.010.00-22,63679.69%
AMD240719C003500002024-05-24 12:31PM EDT2024-07-190.030.020.04+0.02+200.00%1,3191,58964.84%
AMD240816C003500002024-05-24 12:54PM EDT2024-08-160.060.040.07-0.01-14.29%229556.06%
AMD240920C003500002024-05-23 2:44PM EDT2024-09-200.110.120.140.00-690351.56%
AMD241018C003500002024-05-24 12:53PM EDT2024-10-180.240.210.25+0.02+9.09%101,24250.15%
AMD241115C003500002024-05-24 2:45PM EDT2024-11-150.530.470.52-0.07-11.67%1120450.42%
AMD241220C003500002024-05-23 2:26PM EDT2024-12-200.680.770.870.00-346950.20%
AMD250117C003500002024-05-24 1:18PM EDT2025-01-171.131.061.19+0.18+18.95%193,13049.71%
AMD250321C003500002024-05-24 2:09PM EDT2025-03-212.201.982.17+0.30+15.79%28549.49%
AMD250620C003500002024-05-24 2:14PM EDT2025-06-204.003.553.90+0.55+15.94%380449.29%
AMD251219C003500002024-05-14 9:41AM EDT2025-12-195.177.758.550.00-117450.17%
AMD260116C003500002024-05-23 10:23AM EDT2026-01-168.908.459.00+0.30+3.49%1057649.75%
AMD260618C003500002024-05-01 3:32PM EDT2026-06-189.0012.2013.950.00-3791,11550.11%
AMD261218C003500002024-05-24 1:29PM EDT2026-12-1817.5016.9018.00+2.20+14.38%14,49050.47%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003500002024-04-02 10:11AM EDT2024-06-21173.03205.70206.350.00--0318.65%
AMD240920P003500002024-03-07 11:04AM EDT2024-09-20141.85178.75180.450.00-600.00%
AMD241220P003500002024-03-08 12:02PM EDT2024-12-20135.45178.15181.000.00-2400.00%
AMD250117P003500002024-03-14 9:43AM EDT2025-01-17156.85185.70188.150.00-4060.90%
AMD250620P003500002024-03-22 9:30AM EDT2025-06-20172.64201.00206.000.00-4081.18%
AMD251219P003500002024-03-18 2:05PM EDT2025-12-19161.15193.50198.500.00-20056.47%
AMD260116P003500002024-04-11 9:46AM EDT2026-01-16182.19195.55200.450.00-1058.06%
AMD261218P003500002024-05-22 10:25AM EDT2026-12-18182.66181.95185.750.00-21028.11%