Canada markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.58-4.19 (-2.69%)
At close: 04:00PM EDT
151.03 -0.55 (-0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240726C001500002024-07-19 3:59PM EDT2024-07-265.105.055.15-3.20-38.55%4,0762,40251.20%
AMD240802C001500002024-07-19 3:58PM EDT2024-08-028.908.809.00-3.10-25.83%36872768.68%
AMD240809C001500002024-07-19 3:58PM EDT2024-08-099.709.659.85-2.35-19.50%19219862.00%
AMD240816C001500002024-07-19 3:57PM EDT2024-08-1610.5210.4010.55-2.58-19.69%1,7444,87358.07%
AMD240823C001500002024-07-19 3:50PM EDT2024-08-2311.1511.0011.30-2.55-18.61%566155.58%
AMD240830C001500002024-07-19 3:57PM EDT2024-08-3012.3012.1512.40-2.50-16.89%1746756.27%
AMD240920C001500002024-07-19 3:41PM EDT2024-09-2014.0514.0014.10-2.30-14.07%3454,58353.10%
AMD241018C001500002024-07-19 3:47PM EDT2024-10-1816.3016.1516.35-2.22-11.99%3241,31651.56%
AMD241115C001500002024-07-19 3:47PM EDT2024-11-1519.1219.1019.30-2.43-11.28%5011,40053.77%
AMD241220C001500002024-07-19 3:15PM EDT2024-12-2021.7021.3021.50-2.20-9.21%1111,51252.97%
AMD250117C001500002024-07-19 3:55PM EDT2025-01-1722.9022.8523.05-2.40-9.49%67710,77252.44%
AMD250221C001500002024-07-19 3:20PM EDT2025-02-2125.8325.0025.25-1.27-4.69%92552.80%
AMD250321C001500002024-07-19 3:21PM EDT2025-03-2126.5026.4526.70-2.05-7.18%5590752.70%
AMD250620C001500002024-07-19 2:50PM EDT2025-06-2031.0031.0031.30-1.85-5.63%444,87153.15%
AMD250815C001500002024-07-19 3:55PM EDT2025-08-1533.8033.6034.05-2.40-6.63%12131553.65%
AMD251017C001500002024-04-30 11:08AM EDT2025-10-1746.5542.0052.000.00-2570.57%
AMD251219C001500002024-07-19 3:57PM EDT2025-12-1939.2038.9539.40-7.68-16.38%464454.49%
AMD260116C001500002024-07-19 3:08PM EDT2026-01-1640.7539.9540.40-2.36-5.47%261,57354.50%
AMD260618C001500002024-07-19 3:34PM EDT2026-06-1845.9745.3045.90-1.43-3.02%112,59255.12%
AMD261218C001500002024-07-19 3:31PM EDT2026-12-1851.2451.0051.45-0.71-1.37%2868255.60%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240726P001500002024-07-19 3:59PM EDT2024-07-263.313.303.35+1.08+48.43%14,2676,58949.12%
AMD240802P001500002024-07-19 3:59PM EDT2024-08-026.896.857.00+1.58+29.76%1,0082,86265.31%
AMD240809P001500002024-07-19 3:58PM EDT2024-08-097.607.557.70+1.45+23.58%5891,06558.20%
AMD240816P001500002024-07-19 3:58PM EDT2024-08-168.238.158.25+1.63+24.70%3,01714,66953.88%
AMD240823P001500002024-07-19 3:56PM EDT2024-08-238.758.708.85+1.64+23.07%87654251.29%
AMD240830P001500002024-07-19 3:52PM EDT2024-08-309.659.459.95+1.83+23.40%40383051.38%
AMD240920P001500002024-07-19 3:57PM EDT2024-09-2011.0010.9011.05+1.72+18.53%1,18713,26847.39%
AMD241018P001500002024-07-19 3:52PM EDT2024-10-1812.6412.5012.65+1.64+14.91%5474,55544.79%
AMD241115P001500002024-07-19 3:49PM EDT2024-11-1514.9414.8014.95+1.64+12.33%1372,53645.93%
AMD241220P001500002024-07-19 3:56PM EDT2024-12-2016.4016.3016.50+1.70+11.56%963,47544.38%
AMD250117P001500002024-07-19 3:06PM EDT2025-01-1717.2017.2517.50+1.70+10.97%1009,99543.21%
AMD250221P001500002024-07-19 3:53PM EDT2025-02-2119.0018.8019.00+1.05+5.85%4031,65942.85%
AMD250321P001500002024-07-19 1:26PM EDT2025-03-2119.9019.7019.95+1.60+8.74%105,41142.29%
AMD250620P001500002024-07-19 3:48PM EDT2025-06-2022.8222.7022.90+1.12+5.16%5886,99841.31%
AMD250815P001500002024-07-19 1:25PM EDT2025-08-1524.5024.4024.75+2.98+13.85%2020141.28%
AMD251017P001500002024-04-17 1:15PM EDT2025-10-1726.500.000.000.00--20.20%
AMD251219P001500002024-07-19 2:17PM EDT2025-12-1928.0127.8028.20+1.26+4.71%94,33440.86%
AMD260116P001500002024-07-19 3:53PM EDT2026-01-1628.5028.4028.75+1.45+5.36%462,89140.57%
AMD260618P001500002024-07-19 2:57PM EDT2026-06-1831.6031.6532.10+0.80+2.60%61,07840.03%
AMD261218P001500002024-07-19 3:53PM EDT2026-12-1834.9534.7035.30+1.35+4.02%1421839.21%