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:390.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C003900002024-05-03 3:37PM EDT2024-06-210.010.000.000.00-100050.00%
AMD240719C003900002024-05-23 12:40PM EDT2024-07-190.020.000.000.00-2050.00%
AMD240816C003900002024-05-23 11:32AM EDT2024-08-160.030.000.000.00-35025.00%
AMD240920C003900002024-05-22 1:44PM EDT2024-09-200.090.000.000.00-2025.00%
AMD241018C003900002024-05-23 3:17PM EDT2024-10-180.130.000.000.00-62025.00%
AMD241115C003900002024-05-23 12:58PM EDT2024-11-150.260.000.000.00-5025.00%
AMD241220C003900002024-05-23 3:22PM EDT2024-12-200.420.000.000.00-148025.00%
AMD250117C003900002024-05-23 2:42PM EDT2025-01-170.580.000.000.00-169025.00%
AMD250620C003900002024-05-23 3:11PM EDT2025-06-202.090.000.000.00-15012.50%
AMD250815C003900002024-05-23 9:49AM EDT2025-08-153.950.000.000.00-16012.50%
AMD251219C003900002024-05-23 9:35AM EDT2025-12-196.650.000.000.00-1012.50%
AMD260116C003900002024-05-23 3:12PM EDT2026-01-165.500.000.000.00-23012.50%
AMD260618C003900002024-05-23 3:10PM EDT2026-06-188.650.000.000.00-4012.50%
AMD261218C003900002024-05-23 3:10PM EDT2026-12-1812.250.000.000.00-26012.50%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003900002024-05-03 12:44PM EDT2024-06-21239.600.000.000.00-500.00%
AMD241220P003900002024-03-21 10:11AM EDT2024-12-20208.40241.10245.650.00--0107.98%
AMD250117P003900002024-05-23 9:32AM EDT2025-01-17219.000.000.000.00-500.00%
AMD250620P003900002024-03-20 9:30AM EDT2025-06-20208.040.000.000.00-1500.00%
AMD251219P003900002024-03-18 3:36PM EDT2025-12-19198.50233.50238.500.00-79052.44%
AMD260116P003900002024-03-18 12:50PM EDT2026-01-16199.50233.50238.500.00-91051.22%
AMD261218P003900002024-03-22 12:37PM EDT2026-12-18212.65241.00246.000.00-2051.43%