Australia markets open in 1 hour 47 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.53+15.99 (+9.06%)
At close: 04:00PM EST
193.35 +0.82 (+0.43%)
After hours: 04:13PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C000500002024-02-15 1:01PM EST2024-03-15126.50141.35143.750.00-120218.75%
AMD240419C000500002024-02-26 3:13PM EST2024-04-19127.61141.70144.100.00-1012170.31%
AMD240621C000500002024-02-12 2:20PM EST2024-06-21122.05142.40145.550.00-2514143.99%
AMD240920C000500002024-02-22 2:28PM EST2024-09-20135.11142.60145.750.00-1670110.28%
AMD241220C000500002024-02-22 3:23PM EST2024-12-20135.45142.50146.850.00-2397.22%
AMD250117C000500002024-02-29 1:17PM EST2025-01-17142.45144.25146.85+13.55+10.51%22,879100.77%
AMD250620C000500002024-02-29 1:09PM EST2025-06-20144.05144.60148.00+14.60+11.28%32987.84%
AMD250815C000500002024-02-29 1:27PM EST2025-08-15144.10145.05149.25+11.80+8.92%1287.90%
AMD251219C000500002024-02-26 10:09AM EST2025-12-19132.25146.00150.450.00-116484.12%
AMD260116C000500002024-02-29 1:35PM EST2026-01-16145.60146.20150.45+21.65+17.47%23582.83%
AMD260618C000500002024-02-29 1:39PM EST2026-06-18146.50147.00151.00+14.50+10.98%3277.56%
AMD261218C000500002024-02-29 1:31PM EST2026-12-18147.95148.50153.00+13.70+10.20%4276.18%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P000500002024-01-08 1:49PM EST2024-03-150.020.000.010.00-26,201193.75%
AMD240419P000500002024-02-23 10:06AM EST2024-04-190.010.000.010.00-100942109.38%
AMD240621P000500002024-02-29 12:22PM EST2024-06-210.030.000.030.00-111,59979.69%
AMD240920P000500002024-02-29 1:33PM EST2024-09-200.080.050.100.00-361469.53%
AMD241220P000500002024-02-29 3:05PM EST2024-12-200.180.170.21-0.03-14.29%63264.55%
AMD250117P000500002024-02-29 1:34PM EST2025-01-170.260.220.27-0.01-3.70%511,44863.77%
AMD250620P000500002024-02-29 2:14PM EST2025-06-200.620.020.76-0.23-27.06%91,06256.10%
AMD250815P000500002024-02-29 12:36PM EST2025-08-150.750.005.00-0.03-3.85%288675.01%
AMD251219P000500002024-02-26 9:30AM EST2025-12-190.990.401.460.00-146555.03%
AMD260116P000500002024-02-29 2:44PM EST2026-01-161.081.001.50-0.07-6.09%540256.98%
AMD260618P000500002024-02-21 9:47AM EST2026-06-182.550.005.000.00-1059.78%
AMD261218P000500002024-02-21 9:47AM EST2026-12-182.850.003.000.00--156.62%