Canada 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
160.39 -0.04 (-0.02%)
After hours: 04:01PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240524C002100002024-05-23 9:30AM EDT2024-05-240.010.000.01-0.02-66.67%13962118.75%
AMD240531C002100002024-05-23 3:24PM EDT2024-05-310.010.010.02-0.07-87.50%19061161.72%
AMD240607C002100002024-05-23 3:29PM EDT2024-06-070.060.060.07-0.11-64.71%20047154.49%
AMD240614C002100002024-05-23 2:23PM EDT2024-06-140.110.120.14-0.21-65.62%5720750.49%
AMD240621C002100002024-05-23 3:03PM EDT2024-06-210.190.190.20-0.24-55.81%5157,51646.63%
AMD240628C002100002024-05-23 2:24PM EDT2024-06-280.280.230.53-0.35-55.56%27619649.73%
AMD240719C002100002024-05-23 3:06PM EDT2024-07-190.670.730.77-0.62-48.06%5105,67642.87%
AMD240816C002100002024-05-23 3:38PM EDT2024-08-162.132.192.24-1.12-34.46%1,2373,03745.86%
AMD240920C002100002024-05-23 3:40PM EDT2024-09-203.753.753.85-1.20-24.24%3003,43245.79%
AMD241018C002100002024-05-23 3:21PM EDT2024-10-184.855.105.15-1.31-21.27%361,27145.75%
AMD241115C002100002024-05-23 2:57PM EDT2024-11-156.757.207.30-2.13-23.99%1766148.15%
AMD241220C002100002024-05-23 2:07PM EDT2024-12-208.708.859.00-1.81-17.22%911,09248.15%
AMD250117C002100002024-05-23 3:29PM EDT2025-01-179.8710.1510.30-2.03-17.06%2883,02948.12%
AMD250321C002100002024-05-23 2:49PM EDT2025-03-2113.0013.2513.75-2.10-13.91%491249.33%
AMD250620C002100002024-05-22 10:46AM EDT2025-06-2021.5017.3018.050.00-22,02050.05%
AMD250815C002100002024-05-16 2:57PM EDT2025-08-1522.2319.8521.850.00-430550.87%
AMD251219C002100002024-05-23 2:47PM EDT2025-12-1924.7524.2026.15-2.75-10.00%442950.41%
AMD260116C002100002024-05-23 2:57PM EDT2026-01-1625.5326.1026.70-3.22-11.20%81,19950.72%
AMD260618C002100002024-05-22 12:14PM EDT2026-06-1836.4430.8532.550.00-126151.06%
AMD261218C002100002024-05-23 2:02PM EDT2026-12-1837.8037.2538.60-1.90-4.79%1841551.89%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240524P002100002024-04-16 3:53PM EDT2024-05-2446.9245.2545.850.00--00.00%
AMD240531P002100002024-05-07 10:02AM EDT2024-05-3155.1549.3549.800.00-2056.25%
AMD240607P002100002024-05-16 11:09AM EDT2024-06-0743.6449.4549.800.00--053.52%
AMD240621P002100002024-05-22 2:02PM EDT2024-06-2145.5049.3549.800.00-43547.71%
AMD240719P002100002024-05-17 9:36AM EDT2024-07-1942.6749.5550.050.00-12439.01%
AMD240816P002100002024-05-17 1:00PM EDT2024-08-1646.5250.0050.500.00-1186836.73%
AMD240920P002100002024-05-15 11:06AM EDT2024-09-2053.2550.5551.100.00-361034.90%
AMD241018P002100002024-05-14 9:41AM EDT2024-10-1860.2451.2052.100.00-220736.15%
AMD241115P002100002024-05-21 11:22AM EDT2024-11-1549.5252.4053.000.00-222136.46%
AMD241220P002100002024-05-23 2:04PM EDT2024-12-2054.7053.3054.10+3.55+6.94%321536.64%
AMD250117P002100002024-05-23 1:59PM EDT2025-01-1754.5554.0554.60+5.15+10.43%259035.77%
AMD250321P002100002024-05-22 3:56PM EDT2025-03-2152.8555.0557.100.00-211537.32%
AMD250620P002100002024-05-15 2:20PM EDT2025-06-2058.9657.8059.750.00-531337.39%
AMD250815P002100002024-05-08 11:41AM EDT2025-08-1564.3559.0060.150.00-1009135.62%
AMD251219P002100002024-04-17 12:24PM EDT2025-12-1964.9958.9561.000.00-41932.68%
AMD260116P002100002024-05-22 11:27AM EDT2026-01-1659.1061.9563.250.00-723934.89%
AMD260618P002100002024-04-05 12:52PM EDT2026-06-1861.6769.6073.300.00-23242.44%
AMD261218P002100002024-04-26 2:51PM EDT2026-12-1871.5066.1069.800.00-16434.63%