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:360.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003600002024-05-22 3:55PM EDT2024-06-210.010.000.010.00-206,51581.25%
AMD240719C003600002024-05-24 2:30PM EDT2024-07-190.030.010.03+0.01+50.00%823,33264.84%
AMD240816C003600002024-05-23 12:39PM EDT2024-08-160.050.030.06+0.01+25.00%715456.84%
AMD240920C003600002024-05-23 2:11PM EDT2024-09-200.090.090.130.00-6432,18552.25%
AMD241018C003600002024-05-24 2:19PM EDT2024-10-180.210.170.21-0.05-19.23%13331650.00%
AMD241115C003600002024-05-24 2:15PM EDT2024-11-150.440.400.45+0.08+22.22%12720550.85%
AMD241220C003600002024-05-23 3:14PM EDT2024-12-200.730.680.74+0.15+25.86%262,05850.04%
AMD250117C003600002024-05-24 3:50PM EDT2025-01-170.990.931.05+0.18+22.22%364,73650.06%
AMD250321C003600002024-05-23 1:55PM EDT2025-03-211.551.361.920.00-1511449.63%
AMD250620C003600002024-05-24 1:52PM EDT2025-06-203.472.963.55+0.57+19.66%101,84449.49%
AMD251219C003600002024-05-22 2:06PM EDT2025-12-197.407.157.900.00-126350.16%
AMD260116C003600002024-05-24 3:02PM EDT2026-01-168.117.508.80+0.81+11.10%4283250.55%
AMD260618C003600002024-05-24 3:38PM EDT2026-06-1811.8011.6012.55-0.70-5.60%1350.46%
AMD261218C003600002024-05-24 11:08AM EDT2026-12-1816.0014.9017.10+2.02+14.45%120450.47%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003600002024-05-16 10:15AM EDT2024-06-21198.05193.35193.850.00-10116.21%
AMD240719P003600002024-03-06 4:41PM EDT2024-07-19150.50189.00190.150.00-1000.00%
AMD240920P003600002024-03-06 1:45PM EDT2024-09-20148.75188.80190.450.00-400.00%
AMD241220P003600002024-03-08 12:00PM EDT2024-12-20144.30188.55190.600.00-6800.00%
AMD250117P003600002024-05-08 10:00AM EDT2025-01-17204.75192.80194.550.00-6049.10%
AMD250620P003600002024-03-15 10:46AM EDT2025-06-20169.25194.70198.350.00-2053.02%
AMD251219P003600002024-02-20 10:30AM EDT2025-12-19189.07179.60184.000.00--00.00%
AMD260116P003600002024-03-18 1:40PM EDT2026-01-16170.85203.50208.500.00-121056.32%
AMD260618P003600002024-04-18 2:56PM EDT2026-06-18205.52193.60197.500.00--036.51%
AMD261218P003600002024-04-08 1:39PM EDT2026-12-18190.50204.00209.000.00-2048.64%