UK markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.47+1.85 (+1.14%)
At close: 04:00PM EDT
164.40 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240607C003000002024-05-08 1:50PM EDT2024-06-070.010.000.020.00-15879.69%
AMD240621C003000002024-05-17 10:37AM EDT2024-06-210.020.000.030.00-43,87764.06%
AMD240719C003000002024-05-17 9:37AM EDT2024-07-190.100.060.08+0.02+25.00%97,75155.27%
AMD240816C003000002024-05-17 3:24PM EDT2024-08-160.190.180.220.00-112,24851.95%
AMD240920C003000002024-05-17 3:10PM EDT2024-09-200.450.430.480.00-1522,32049.90%
AMD241018C003000002024-05-17 3:29PM EDT2024-10-180.710.700.78+0.04+5.97%32,44748.80%
AMD241115C003000002024-05-17 1:17PM EDT2024-11-151.371.331.41-0.05-3.52%1001,20850.00%
AMD241220C003000002024-05-17 1:49PM EDT2024-12-201.901.932.02-0.04-2.06%3858749.27%
AMD250117C003000002024-05-17 3:35PM EDT2025-01-172.482.492.59+0.14+5.98%1908,80548.99%
AMD250321C003000002024-05-17 9:43AM EDT2025-03-214.463.904.20+0.56+14.36%18749.16%
AMD250620C003000002024-05-17 1:17PM EDT2025-06-206.456.356.80-0.13-1.98%62,61549.44%
AMD250815C003000002024-05-16 1:12PM EDT2025-08-158.647.009.600.00-341951.68%
AMD251219C003000002024-05-17 1:56PM EDT2025-12-1912.0010.9512.65-0.70-5.51%237650.40%
AMD260116C003000002024-05-17 3:17PM EDT2026-01-1612.8112.7013.40+0.19+1.51%221,02150.30%
AMD260618C003000002024-05-15 12:52PM EDT2026-06-1815.1017.3018.500.00-151,09850.42%
AMD261218C003000002024-05-17 2:36PM EDT2026-12-1822.2522.3523.20-0.65-2.84%940250.28%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P003000002024-04-09 9:33AM EDT2024-06-21130.35147.10148.100.00-500201.90%
AMD240719P003000002024-03-18 10:18AM EDT2024-07-19110.20143.75147.900.00-60142.26%
AMD240920P003000002024-03-11 9:53AM EDT2024-09-20104.05132.45134.000.00-200.00%
AMD241018P003000002024-03-11 11:12AM EDT2024-10-18103.38132.45134.100.00-200.00%
AMD241220P003000002024-03-20 1:09PM EDT2024-12-20125.19151.05155.300.00-4093.98%
AMD250117P003000002024-05-03 12:53PM EDT2025-01-17150.00133.60137.500.00-20046.23%
AMD250321P003000002024-04-15 1:39PM EDT2025-03-21141.00139.40141.450.00--051.28%
AMD250620P003000002024-03-25 11:13AM EDT2025-06-20121.30145.10149.200.00-1059.03%
AMD251219P003000002024-01-29 10:53AM EDT2025-12-19128.07125.30126.950.00-110.00%
AMD260116P003000002024-04-18 9:46AM EDT2026-01-16145.45135.65138.300.00-6031.68%
AMD260618P003000002024-05-02 1:16PM EDT2026-06-18154.33135.40139.250.00-121230.42%
AMD261218P003000002024-05-16 11:09AM EDT2026-12-18137.00136.65140.500.00-142829.48%