Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000600002024-04-04 10:13AM EDT2024-06-21120.0085.8087.650.00-22,20188.48%
AMD240920C000600002024-04-04 1:59PM EDT2024-09-20117.7486.8089.550.00-1013391.02%
AMD241220C000600002024-02-29 2:45PM EDT2024-12-20132.95121.50125.100.00-57274.91%
AMD250117C000600002024-04-17 3:26PM EDT2025-01-1798.0087.7091.100.00-13,45979.00%
AMD250321C000600002024-04-18 10:52AM EDT2025-03-2199.7388.5093.000.00-1379.82%
AMD250620C000600002024-04-01 3:49PM EDT2025-06-20128.1589.5094.500.00-33477.05%
AMD250815C000600002024-04-19 1:36PM EDT2025-08-1595.1590.0095.00-51.15-34.96%1174.66%
AMD251219C000600002024-03-21 2:13PM EDT2025-12-19126.2291.5096.450.00-127272.05%
AMD260116C000600002024-03-20 2:53PM EDT2026-01-16126.0092.0097.000.00-13572.30%
AMD260618C000600002024-04-09 1:33PM EDT2026-06-18117.1194.0098.500.00-2570.31%
AMD261218C000600002024-03-25 11:45AM EDT2026-12-18132.4096.00101.000.00-11369.35%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000600002024-04-18 2:17PM EDT2024-06-210.030.030.050.00-308,19381.25%
AMD240920P000600002024-04-05 10:18AM EDT2024-09-200.130.190.220.00-412,75063.57%
AMD241220P000600002024-04-19 12:14PM EDT2024-12-200.450.420.56+0.11+32.35%151257.67%
AMD250117P000600002024-04-19 3:04PM EDT2025-01-170.620.580.71+0.12+24.00%213,96757.32%
AMD250620P000600002024-04-17 3:28PM EDT2025-06-201.150.401.25+0.10+9.52%3139152.25%
AMD250815P000600002024-04-19 3:21PM EDT2025-08-151.411.325.00+0.21+17.50%104161.68%
AMD251219P000600002024-04-19 2:30PM EDT2025-12-192.000.502.87+0.32+19.05%93,40553.49%
AMD260116P000600002024-04-19 2:25PM EDT2026-01-162.102.122.90+0.12+6.06%242850.46%
AMD260618P000600002024-04-12 10:25AM EDT2026-06-182.220.505.000.00-1455.40%
AMD261218P000600002024-04-19 2:40PM EDT2026-12-183.853.854.60+0.88+29.63%50597648.60%