Canada markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.02-9.44 (-5.78%)
At close: 04:00PM EDT
153.84 -0.18 (-0.12%)
After hours: 05:01PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240419C001300002024-04-17 3:56PM EDT2024-04-1924.4622.8524.65-10.24-29.51%2362,772133.69%
AMD240426C001300002024-04-17 12:30PM EDT2024-04-2626.0023.7525.85-7.55-22.50%35977.30%
AMD240503C001300002024-04-17 9:34AM EDT2024-05-0334.2025.3026.45-0.10-0.29%33776.64%
AMD240510C001300002024-04-17 2:29PM EDT2024-05-1027.5025.3527.15-6.46-19.02%31368.75%
AMD240517C001300002024-04-17 3:52PM EDT2024-05-1727.4026.1026.90-8.05-22.71%9426262.87%
AMD240524C001300002024-04-12 2:19PM EDT2024-05-2435.5026.3027.850.00-73361.50%
AMD240621C001300002024-04-17 1:20PM EDT2024-06-2131.0028.4029.30-5.50-15.07%426,94756.70%
AMD240719C001300002024-04-16 2:18PM EDT2024-07-1936.2830.4030.90-1.89-4.95%155855.34%
AMD240816C001300002024-04-17 1:15PM EDT2024-08-1634.2532.2533.10-6.05-15.01%221155.93%
AMD240920C001300002024-04-17 3:49PM EDT2024-09-2035.7034.2534.95-6.57-15.54%51,52255.26%
AMD241018C001300002024-04-17 3:53PM EDT2024-10-1837.0035.9536.40-6.95-15.81%114755.32%
AMD241115C001300002024-04-17 2:23PM EDT2024-11-1539.4237.5538.30-3.63-8.43%912256.07%
AMD241220C001300002024-04-17 1:52PM EDT2024-12-2041.2339.1039.95-3.32-7.45%511855.75%
AMD250117C001300002024-04-17 3:12PM EDT2025-01-1741.6540.7043.15-6.36-13.25%1077,31758.20%
AMD250321C001300002024-04-16 10:03AM EDT2025-03-2150.6542.0045.000.00-295355.67%
AMD250620C001300002024-04-17 3:19PM EDT2025-06-2048.4847.2050.00-5.74-10.59%842458.49%
AMD250815C001300002024-04-12 9:56AM EDT2025-08-1556.3048.4050.000.00-11556.02%
AMD251219C001300002024-04-15 11:19AM EDT2025-12-1960.1551.9554.200.00-460955.72%
AMD260116C001300002024-04-17 3:40PM EDT2026-01-1655.1254.3555.15-6.81-11.00%226656.95%
AMD260618C001300002024-04-10 2:41PM EDT2026-06-1868.2058.1560.850.00-1857.48%
AMD261218C001300002024-04-17 10:27AM EDT2026-12-1866.9961.5066.35-4.21-5.91%24157.21%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240419P001300002024-04-17 3:59PM EDT2024-04-190.030.020.03+0.01+50.00%4145,98377.34%
AMD240426P001300002024-04-17 3:57PM EDT2024-04-260.150.140.16+0.09+150.00%76163954.59%
AMD240503P001300002024-04-17 3:59PM EDT2024-05-031.050.921.05+0.68+183.78%14435563.14%
AMD240510P001300002024-04-17 3:59PM EDT2024-05-101.311.281.38+0.68+107.94%8517457.98%
AMD240517P001300002024-04-17 3:57PM EDT2024-05-171.671.671.73+0.89+114.10%5282,11655.14%
AMD240524P001300002024-04-17 3:57PM EDT2024-05-242.252.202.34+1.00+80.00%7534055.01%
AMD240531P001300002024-04-17 3:51PM EDT2024-05-312.552.312.77+1.21+90.30%3716752.66%
AMD240621P001300002024-04-17 3:58PM EDT2024-06-213.373.353.50+1.32+64.39%5365,08649.30%
AMD240719P001300002024-04-17 3:56PM EDT2024-07-194.504.504.65+1.56+53.06%642,27746.70%
AMD240816P001300002024-04-17 2:16PM EDT2024-08-165.706.106.25+1.40+32.56%2799847.17%
AMD240920P001300002024-04-17 3:58PM EDT2024-09-207.387.357.50+1.98+36.67%5975,16045.65%
AMD241018P001300002024-04-17 3:10PM EDT2024-10-188.008.258.45+1.65+25.98%13519744.84%
AMD241115P001300002024-04-17 3:58PM EDT2024-11-159.659.659.85+1.95+25.32%8893545.54%
AMD241220P001300002024-04-17 12:37PM EDT2024-12-2010.2210.6010.85+1.50+17.20%1799244.64%
AMD250117P001300002024-04-17 3:59PM EDT2025-01-1711.4711.4011.60+1.97+20.74%95110,89044.04%
AMD250321P001300002024-04-16 2:31PM EDT2025-03-2113.0012.1015.45+1.80+16.07%296147.60%
AMD250620P001300002024-04-17 3:43PM EDT2025-06-2015.1014.3018.00+1.70+12.69%5775,26446.82%
AMD250815P001300002024-04-17 12:32PM EDT2025-08-1515.9616.5017.00+0.56+3.64%313742.37%
AMD251219P001300002024-04-16 1:09PM EDT2025-12-1916.6319.0019.650.00-158441.72%
AMD260116P001300002024-04-17 12:26PM EDT2026-01-1619.2417.5020.20+0.56+3.00%81,91941.59%
AMD260618P001300002024-04-16 11:03AM EDT2026-06-1820.0020.3022.800.00-25040440.77%
AMD261218P001300002024-04-16 1:00PM EDT2026-12-1822.4623.8526.850.00-17741.54%