Canada markets close in 33 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.28+0.04 (+0.02%)
As of 03:27PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:160.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240614C001600002024-06-13 3:11PM EDT2024-06-141.831.871.90-0.53-21.90%47,6609,86137.16%
AMD240621C001600002024-06-13 3:11PM EDT2024-06-214.003.954.05-0.20-4.76%16,97616,35638.98%
AMD240628C001600002024-06-13 3:07PM EDT2024-06-285.575.655.70-0.06-1.07%3,8291,95941.58%
AMD240705C001600002024-06-13 3:09PM EDT2024-07-056.606.506.60+0.05+0.76%2,3181,29340.30%
AMD240712C001600002024-06-13 2:29PM EDT2024-07-127.477.557.70-0.23-2.99%68845441.30%
AMD240719C001600002024-06-13 3:10PM EDT2024-07-198.658.608.70+0.04+0.46%2,45010,57742.11%
AMD240726C001600002024-06-13 2:49PM EDT2024-07-269.589.509.75-0.07-0.73%29851843.36%
AMD240816C001600002024-06-13 3:10PM EDT2024-08-1612.9012.8012.900.00-8394,34547.41%
AMD240920C001600002024-06-13 2:53PM EDT2024-09-2015.7515.8516.00-0.10-0.63%3463,61747.55%
AMD241018C001600002024-06-13 3:11PM EDT2024-10-1817.9517.8517.95+0.60+3.46%4621,16347.22%
AMD241115C001600002024-06-13 2:46PM EDT2024-11-1520.7020.6520.80+0.30+1.47%4762349.68%
AMD241220C001600002024-06-13 2:26PM EDT2024-12-2022.8022.8523.05+0.50+2.24%1281,05449.84%
AMD250117C001600002024-06-13 3:10PM EDT2025-01-1724.5024.4024.60-0.05-0.20%6286,60549.73%
AMD250321C001600002024-06-13 2:16PM EDT2025-03-2128.7028.2528.45+1.30+4.74%541,01650.64%
AMD250620C001600002024-06-13 2:12PM EDT2025-06-2033.2532.7533.05+0.45+1.37%352,24051.29%
AMD250815C001600002024-06-13 10:26AM EDT2025-08-1534.6535.4536.00-0.05-0.14%631652.05%
AMD251121C001600002024-02-13 4:39PM EDT2025-11-2151.000.000.000.00-1000.00%
AMD251219C001600002024-06-13 10:35AM EDT2025-12-1940.0040.9041.90-1.38-3.33%51,43853.31%
AMD260116C001600002024-06-13 1:41PM EDT2026-01-1641.8041.4042.20-0.45-1.07%2984652.54%
AMD260618C001600002024-06-13 11:48AM EDT2026-06-1846.5747.3548.90-0.68-1.44%22,22954.19%
AMD261218C001600002024-06-13 3:05PM EDT2026-12-1853.1052.0054.95+0.85+1.63%1643954.23%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240614P001600002024-06-13 3:10PM EDT2024-06-141.401.331.36-0.60-30.00%30,8029,57431.59%
AMD240621P001600002024-06-13 3:08PM EDT2024-06-213.203.253.30-0.35-9.59%5,33117,94634.27%
AMD240628P001600002024-06-13 3:06PM EDT2024-06-284.814.704.80+0.06+1.26%1,1171,95336.93%
AMD240705P001600002024-06-13 3:08PM EDT2024-07-055.505.555.60-0.50-8.33%26995435.79%
AMD240712P001600002024-06-13 2:23PM EDT2024-07-126.506.406.60+0.10+1.56%17637536.80%
AMD240719P001600002024-06-13 3:05PM EDT2024-07-197.307.257.35+0.02+0.27%80911,80536.84%
AMD240726P001600002024-06-13 3:08PM EDT2024-07-268.058.008.20-0.15-1.83%18229437.62%
AMD240816P001600002024-06-13 3:05PM EDT2024-08-1610.8010.7010.80-0.70-6.09%54110,77340.63%
AMD240920P001600002024-06-13 2:29PM EDT2024-09-2013.2213.0013.10-0.50-3.64%1956,04539.67%
AMD241018P001600002024-06-13 1:55PM EDT2024-10-1814.6014.4014.55-0.15-1.02%1202,30038.92%
AMD241115P001600002024-06-13 2:07PM EDT2024-11-1516.5516.5516.70+0.23+1.41%43,21940.44%
AMD241220P001600002024-06-13 2:09PM EDT2024-12-2018.1018.0518.15-0.60-3.21%492,02439.72%
AMD250117P001600002024-06-13 12:59PM EDT2025-01-1719.3518.9519.15-0.30-1.53%209,01039.14%
AMD250321P001600002024-06-13 11:26AM EDT2025-03-2122.4521.4521.75+0.30+1.35%52,98539.19%
AMD250620P001600002024-06-13 12:30PM EDT2025-06-2025.5324.4024.75+1.08+4.42%132,38738.80%
AMD250815P001600002024-06-13 1:14PM EDT2025-08-1526.5026.0526.80-0.90-3.28%43,25139.20%
AMD251219P001600002024-06-13 1:11PM EDT2025-12-1929.9229.5029.85+0.17+0.57%631,43838.44%
AMD260116P001600002024-06-13 11:41AM EDT2026-01-1630.8130.0530.40+0.66+2.19%12,08138.21%
AMD260618P001600002024-06-12 12:09PM EDT2026-06-1833.0033.1033.950.00-22938.06%
AMD261218P001600002024-06-13 1:11PM EDT2026-12-1837.0235.8037.10+0.77+2.12%1219837.30%