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
154.35 +0.33 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240419C000700002024-04-17 2:46PM EDT2024-04-1987.3183.0084.70-6.54-6.97%244598.83%
AMD240517C000700002024-04-17 1:17PM EDT2024-05-1786.7583.3085.95-6.35-6.82%620151.37%
AMD240621C000700002024-04-17 12:10PM EDT2024-06-2188.5584.1585.50-3.25-3.54%11,009108.40%
AMD240719C000700002024-04-17 2:46PM EDT2024-07-1988.4484.5085.85-12.46-12.35%11997.46%
AMD240920C000700002024-04-15 1:39PM EDT2024-09-2091.1585.5586.750.00-28086.60%
AMD241220C000700002024-03-13 10:21AM EDT2024-12-20128.0096.4098.050.00-19127.70%
AMD250117C000700002024-04-17 12:31PM EDT2025-01-1791.0087.3088.70-3.95-4.16%31,46777.39%
AMD250321C000700002024-04-12 3:04PM EDT2025-03-2197.0286.5091.500.00-3374.88%
AMD250620C000700002024-04-16 1:31PM EDT2025-06-2099.0988.0093.000.00-16372.66%
AMD250815C000700002024-02-16 11:09AM EDT2025-08-15111.95127.00130.500.00-21198.86%
AMD251219C000700002024-04-03 2:00PM EDT2025-12-19119.5091.0096.000.00-111070.33%
AMD260116C000700002024-04-15 1:45PM EDT2026-01-1698.0091.5096.500.00-12470.23%
AMD260618C000700002024-04-02 11:06AM EDT2026-06-18116.0595.0097.100.00-232368.35%
AMD261218C000700002024-04-12 11:55AM EDT2026-12-18107.8096.15100.050.00-21366.21%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240419P000700002024-04-04 2:29PM EDT2024-04-190.010.000.010.00-11,875337.50%
AMD240517P000700002024-04-15 1:55PM EDT2024-05-170.010.000.010.00-92,25087.50%
AMD240621P000700002024-04-17 3:14PM EDT2024-06-210.060.040.07+0.02+50.00%315,97473.44%
AMD240719P000700002024-04-17 1:19PM EDT2024-07-190.090.090.10+0.01+12.50%889165.43%
AMD240920P000700002024-04-15 2:28PM EDT2024-09-200.280.290.330.00-3441,79959.38%
AMD241220P000700002024-04-17 1:55PM EDT2024-12-200.700.670.77+0.07+11.11%2322254.47%
AMD250117P000700002024-04-17 3:23PM EDT2025-01-170.880.820.93+0.14+18.92%1320,84053.59%
AMD250321P000700002024-04-12 12:29PM EDT2025-03-211.000.731.370.00-21550.15%
AMD250620P000700002024-04-05 1:51PM EDT2025-06-201.391.192.090.00-21,52851.99%
AMD250815P000700002024-04-17 3:23PM EDT2025-08-151.951.762.50+0.15+8.33%11951.18%
AMD251219P000700002024-04-12 12:42PM EDT2025-12-192.612.803.250.00-16,52648.97%
AMD260116P000700002024-04-17 9:30AM EDT2026-01-163.102.983.35+0.25+8.77%879048.30%
AMD260618P000700002024-04-04 3:47PM EDT2026-06-183.553.856.250.00-1452.83%
AMD261218P000700002024-04-17 1:11PM EDT2026-12-185.003.005.50+0.20+4.17%1236445.58%