Canada markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
159.63-0.27 (-0.17%)
At close: 04:00PM EDT
159.26 -0.37 (-0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240621C001900002024-06-14 3:56PM EDT2024-06-210.030.030.04-0.02-40.00%34015,63156.64%
AMD240628C001900002024-06-14 3:48PM EDT2024-06-280.170.160.18-0.05-22.73%6853,54348.73%
AMD240705C001900002024-06-14 3:52PM EDT2024-07-050.330.330.35-0.09-21.43%26077344.39%
AMD240712C001900002024-06-14 2:21PM EDT2024-07-120.620.610.65-0.15-19.48%6285943.60%
AMD240719C001900002024-06-14 3:59PM EDT2024-07-190.970.961.00-0.16-14.16%8059,62543.21%
AMD240726C001900002024-06-14 3:00PM EDT2024-07-261.421.301.49-0.18-11.25%2491043.95%
AMD240802C001900002024-06-14 12:19PM EDT2024-08-021.842.112.48-0.81-30.57%443247.75%
AMD240816C001900002024-06-14 3:59PM EDT2024-08-163.303.303.40-0.25-7.04%3232,91847.08%
AMD240920C001900002024-06-14 3:50PM EDT2024-09-205.555.605.70-0.35-5.93%583,34346.58%
AMD241018C001900002024-06-14 2:49PM EDT2024-10-187.207.307.45-0.43-5.64%2401,03546.50%
AMD241115C001900002024-06-14 1:58PM EDT2024-11-159.809.809.95-0.27-2.68%201,37948.73%
AMD241220C001900002024-06-14 3:59PM EDT2024-12-2011.8511.7511.95-0.35-2.87%572,63248.63%
AMD250117C001900002024-06-14 3:41PM EDT2025-01-1713.1013.2013.40-0.50-3.68%8577,32048.47%
AMD250321C001900002024-06-14 3:06PM EDT2025-03-2116.9616.8517.10+0.19+1.13%381649.47%
AMD250620C001900002024-06-14 1:00PM EDT2025-06-2021.2521.4021.75-0.70-3.19%202,52350.01%
AMD250815C001900002024-06-14 2:10PM EDT2025-08-1524.0723.9524.45+0.07+0.29%272150.43%
AMD251219C001900002024-06-11 9:30AM EDT2025-12-1930.7029.3530.000.00-242251.29%
AMD260116C001900002024-06-13 9:57AM EDT2026-01-1630.3130.4031.050.00-21,07051.35%
AMD260618C001900002024-06-05 10:42AM EDT2026-06-1841.5035.9037.250.00-148452.19%
AMD261218C001900002024-06-14 11:57AM EDT2026-12-1842.0041.5543.450.00-149652.64%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240621P001900002024-06-13 3:43PM EDT2024-06-2129.5530.1530.500.00-2103668.07%
AMD240628P001900002024-06-12 3:42PM EDT2024-06-2831.2530.1030.650.00-218652.73%
AMD240705P001900002024-06-10 10:20AM EDT2024-07-0527.2930.2030.650.00-32442.53%
AMD240712P001900002024-06-03 12:33PM EDT2024-07-1229.7030.1530.850.00-1140.77%
AMD240719P001900002024-06-14 3:52PM EDT2024-07-1931.3730.5530.90+0.97+3.19%82,53937.13%
AMD240816P001900002024-06-14 3:52PM EDT2024-08-1632.7632.0532.50+1.31+4.17%21,88639.95%
AMD240920P001900002024-06-13 10:34AM EDT2024-09-2034.2033.5034.000.00-81,01938.62%
AMD241018P001900002024-06-14 10:25AM EDT2024-10-1834.7534.5035.10+0.77+2.27%142737.85%
AMD241115P001900002024-05-29 3:22PM EDT2024-11-1533.4036.1536.800.00-228339.20%
AMD241220P001900002024-06-13 2:06PM EDT2024-12-2037.4737.5038.100.00-1255638.64%
AMD250117P001900002024-06-14 10:12AM EDT2025-01-1738.5538.1538.95+0.47+1.23%1762,97537.98%
AMD250321P001900002024-06-10 11:58AM EDT2025-03-2139.6539.9541.500.00-268138.39%
AMD250620P001900002024-06-12 11:38AM EDT2025-06-2042.3542.9044.250.00-541,69237.84%
AMD250815P001900002024-06-05 11:42AM EDT2025-08-1543.0044.6046.050.00-110037.96%
AMD251219P001900002024-06-04 3:20PM EDT2025-12-1948.7547.4049.100.00-31,05737.31%
AMD260116P001900002024-06-07 11:48AM EDT2026-01-1645.8548.1049.050.00-6001,84136.34%
AMD260618P001900002024-05-23 10:45AM EDT2026-06-1850.8051.2052.700.00-17536.41%
AMD261218P001900002024-06-13 10:56AM EDT2026-12-1856.3053.4556.900.00-22536.74%