Canada markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.89+3.71 (+2.26%)
At close: 04:00PM EDT
167.09 -0.80 (-0.48%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforOctober 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD241018C001000002024-10-11 2:11PM EDT2024-10-1869.4067.8568.15+6.34+10.05%150927163.28%
AMD241025C001000002024-10-10 1:03PM EDT2024-10-2568.3567.7568.40+2.65+4.03%2249124.02%
AMD241101C001000002024-10-11 12:37PM EDT2024-11-0166.8167.3568.55+4.17+6.66%1587.50%
AMD241115C001000002024-10-11 12:12PM EDT2024-11-1567.5568.2568.75+4.75+7.56%22,65895.41%
AMD241220C001000002024-10-11 3:51PM EDT2024-12-2069.2069.1569.55+1.99+2.96%291,12181.03%
AMD250117C001000002024-10-11 2:01PM EDT2025-01-1770.0369.5570.15+4.83+7.41%249,86473.58%
AMD250221C001000002024-10-11 1:01PM EDT2025-02-2170.3470.5071.20-4.64-6.19%117270.63%
AMD250321C001000002024-10-10 2:02PM EDT2025-03-2168.0571.2071.800.00-1018468.08%
AMD250417C001000002024-10-10 3:49PM EDT2025-04-1768.5070.8572.95+0.50+0.74%13065.09%
AMD250620C001000002024-10-11 10:21AM EDT2025-06-2070.7073.5074.10+0.73+1.04%11,13164.04%
AMD250815C001000002024-10-07 9:30AM EDT2025-08-1578.1574.5575.950.00-128962.84%
AMD250919C001000002024-09-24 12:36PM EDT2025-09-1967.8274.6576.700.00-3760.85%
AMD251219C001000002024-10-11 2:01PM EDT2025-12-1978.6077.7079.20+4.60+6.22%256161.37%
AMD260116C001000002024-10-11 3:35PM EDT2026-01-1679.4078.5079.70+2.85+3.72%111,53561.06%
AMD260618C001000002024-10-04 10:35AM EDT2026-06-1880.9081.1083.550.00-531059.53%
AMD261218C001000002024-10-10 3:55PM EDT2026-12-1883.8584.6587.550.00-1569358.82%
AMD270115C001000002024-10-11 2:06PM EDT2027-01-1587.8686.6589.15+5.36+6.50%53460.84%
PutsforOctober 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD241018P001000002024-10-11 3:59PM EDT2024-10-180.010.000.010.00-1,7142,495118.75%
AMD241025P001000002024-10-10 3:45PM EDT2024-10-250.010.010.020.00-108192.97%
AMD241101P001000002024-10-11 10:12AM EDT2024-11-010.050.020.05-0.02-28.57%93782.42%
AMD241108P001000002024-10-10 2:56PM EDT2024-11-080.100.050.090.00-302677.15%
AMD241115P001000002024-10-11 3:34PM EDT2024-11-150.100.090.10-0.03-23.08%214,24371.68%
AMD241220P001000002024-10-11 3:45PM EDT2024-12-200.260.260.29-0.13-33.33%323,21558.89%
AMD250117P001000002024-10-11 3:37PM EDT2025-01-170.500.490.53-0.21-29.58%11815,18155.20%
AMD250221P001000002024-10-11 2:11PM EDT2025-02-210.900.890.93-0.28-23.73%131,14052.98%
AMD250321P001000002024-10-11 3:22PM EDT2025-03-211.211.221.26-0.38-23.90%122,76151.49%
AMD250417P001000002024-10-11 1:49PM EDT2025-04-171.561.501.56-0.31-16.58%115750.01%
AMD250620P001000002024-10-11 2:21PM EDT2025-06-202.352.352.41-0.48-16.96%279,12348.47%
AMD250815P001000002024-10-10 1:06PM EDT2025-08-153.503.053.200.00-112,39347.50%
AMD250919P001000002024-10-10 2:51PM EDT2025-09-194.053.453.600.00-81,19646.63%
AMD251219P001000002024-10-11 12:38PM EDT2025-12-194.954.754.95-0.43-7.99%15,08545.91%
AMD260116P001000002024-10-11 3:47PM EDT2026-01-165.255.155.35-0.65-11.02%52,61645.69%
AMD260618P001000002024-10-08 3:06PM EDT2026-06-187.057.057.400.00-280644.59%
AMD261218P001000002024-10-11 3:15PM EDT2026-12-189.129.059.45-0.63-6.46%212,86043.18%
AMD270115P001000002024-10-11 3:59PM EDT2027-01-159.559.359.75+0.28+3.02%54943.01%