Canada markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.61-0.33 (-0.18%)
At close: 04:00PM EDT
182.26 +0.65 (+0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240719C002300002024-07-12 3:56PM EDT2024-07-190.040.040.05-0.07-63.64%3026,41369.53%
AMD240726C002300002024-07-12 3:59PM EDT2024-07-260.160.150.17-0.07-30.43%9730858.11%
AMD240802C002300002024-07-12 3:54PM EDT2024-08-020.560.560.64-0.20-26.32%17665359.62%
AMD240809C002300002024-07-12 3:49PM EDT2024-08-091.271.091.28-0.29-18.59%4519860.01%
AMD240816C002300002024-07-12 3:55PM EDT2024-08-161.661.422.00-0.34-17.00%8714,62358.90%
AMD240823C002300002024-07-12 3:42PM EDT2024-08-232.312.062.57-0.09-3.75%139858.51%
AMD240920C002300002024-07-12 3:57PM EDT2024-09-203.753.653.80-0.35-8.54%5217,63052.62%
AMD241018C002300002024-07-12 3:49PM EDT2024-10-185.405.355.50-0.50-8.47%2953,48650.89%
AMD241115C002300002024-07-12 3:41PM EDT2024-11-158.358.058.20-0.15-1.76%3699752.88%
AMD241220C002300002024-07-12 3:52PM EDT2024-12-2010.2510.1510.35-0.02-0.19%3281,48051.94%
AMD250117C002300002024-07-12 3:40PM EDT2025-01-1712.1511.7512.95-0.22-1.78%1096,39252.44%
AMD250321C002300002024-07-12 3:47PM EDT2025-03-2116.2015.8516.20+0.75+4.85%2140151.98%
AMD250620C002300002024-07-12 3:41PM EDT2025-06-2021.5020.7521.70+0.14+0.66%321,41352.24%
AMD250815C002300002024-07-12 2:32PM EDT2025-08-1526.0023.8026.55+2.76+11.88%275053.73%
AMD251219C002300002024-07-12 3:45PM EDT2025-12-1931.1530.2531.70-0.10-0.32%298253.54%
AMD260116C002300002024-07-12 11:58AM EDT2026-01-1633.8031.0032.35+3.46+11.40%41,17452.95%
AMD260618C002300002024-07-12 2:52PM EDT2026-06-1840.6137.2038.80+2.98+7.92%1232153.14%
AMD261218C002300002024-07-12 12:39PM EDT2026-12-1847.1543.6547.40+4.15+9.65%532454.05%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240719P002300002024-07-05 3:01PM EDT2024-07-1957.9247.3048.800.00-1096.00%
AMD240816P002300002024-07-11 3:00PM EDT2024-08-1647.3047.7050.80-3.40-6.71%25364.88%
AMD240920P002300002024-07-10 3:00PM EDT2024-09-2050.1048.5550.850.00-2546.17%
AMD241018P002300002024-07-12 3:37PM EDT2024-10-1851.1049.5551.90-0.20-0.39%36943.62%
AMD241115P002300002024-07-12 9:38AM EDT2024-11-1554.2051.3053.60+1.00+1.88%46044.22%
AMD241220P002300002024-07-12 1:32PM EDT2024-12-2051.6552.4554.75-1.85-3.46%212542.27%
AMD250117P002300002024-07-10 1:31PM EDT2025-01-1755.3053.4055.750.00-747941.42%
AMD250321P002300002024-05-16 9:40AM EDT2025-03-2171.3171.9074.400.00-2766.94%
AMD250620P002300002024-06-18 12:21PM EDT2025-06-2079.2560.2562.300.00-26241.38%
AMD250815P002300002024-06-28 2:13PM EDT2025-08-1573.3060.0063.100.00-85439.50%
AMD251219P002300002024-07-10 10:42AM EDT2025-12-1964.5063.7568.500.00-15440.94%
AMD260116P002300002024-04-17 1:53PM EDT2026-01-1682.1574.3076.650.00-217349.16%
AMD260618P002300002024-07-03 12:29PM EDT2026-06-1877.6069.1572.900.00-15139.77%
AMD261218P002300002024-07-09 1:06PM EDT2026-12-1875.6871.7576.500.00-237338.65%