Canada markets close in 3 hours 7 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.70+2.11 (+1.17%)
As of 12:53PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:85.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240328C000850002024-03-27 2:22PM EDT2024-03-2894.4596.6597.250.00-151677.34%
AMD240405C000850002024-03-27 2:22PM EDT2024-04-0594.5095.6597.950.00-14200.00%
AMD240412C000850002024-03-14 10:25AM EDT2024-04-12108.8395.4098.300.00-14157.81%
AMD240419C000850002024-03-26 9:30AM EDT2024-04-1995.2095.5098.400.00-1164141.21%
AMD240426C000850002024-03-20 9:32AM EDT2024-04-2696.9595.6098.600.00--3132.72%
AMD240517C000850002024-03-19 3:33PM EDT2024-05-1795.7596.4599.150.00-27121.88%
AMD240621C000850002024-03-27 11:52AM EDT2024-06-2194.2497.7598.400.00-12,46098.27%
AMD240719C000850002024-02-29 3:35PM EDT2024-07-19107.6898.0599.800.00-17795.20%
AMD240816C000850002024-02-22 2:23PM EDT2024-08-1699.0096.4598.000.00-202063.72%
AMD240920C000850002024-03-26 11:13AM EDT2024-09-2099.5899.05100.850.00-113884.17%
AMD241115C000850002024-03-07 12:47PM EDT2024-11-15129.7299.25101.950.00-1177.17%
AMD241220C000850002024-03-26 9:30AM EDT2024-12-2099.3099.95102.200.00-13474.40%
AMD250117C000850002024-03-28 11:33AM EDT2025-01-17102.00100.95102.95+3.00+3.03%11,66774.84%
AMD250620C000850002024-03-27 3:12PM EDT2025-06-20100.32102.55105.950.00-95668.51%
AMD250815C000850002024-03-12 1:15PM EDT2025-08-15123.61103.65107.450.00--268.45%
AMD251219C000850002024-03-15 3:31PM EDT2025-12-19117.56105.75109.100.00-428765.99%
AMD260116C000850002024-03-14 3:08PM EDT2026-01-16112.14106.45108.700.00-17964.93%
AMD260618C000850002024-03-27 2:50PM EDT2026-06-18108.21109.00113.250.00-11165.98%
AMD261218C000850002024-03-22 10:21AM EDT2026-12-18108.90112.00116.450.00-163365.28%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240412P000850002024-03-15 2:40PM EDT2024-04-120.020.000.010.00-14112.50%
AMD240419P000850002024-03-27 3:28PM EDT2024-04-190.010.000.010.00-207,14593.75%
AMD240517P000850002024-03-26 10:19AM EDT2024-05-170.060.020.040.00-213073.83%
AMD240621P000850002024-03-27 1:31PM EDT2024-06-210.120.080.110.00-515,46264.36%
AMD240719P000850002024-03-27 9:46AM EDT2024-07-190.210.150.180.00-3088359.96%
AMD240816P000850002024-03-27 3:08PM EDT2024-08-160.350.280.320.00-39458.40%
AMD240920P000850002024-03-28 9:59AM EDT2024-09-200.470.440.47-0.08-14.55%207,14555.81%
AMD241018P000850002024-03-21 3:19PM EDT2024-10-180.690.570.620.00-28154.25%
AMD241115P000850002024-03-28 12:15PM EDT2024-11-150.820.800.86-0.16-16.33%212854.00%
AMD241220P000850002024-03-19 9:36AM EDT2024-12-201.261.031.080.00-310152.73%
AMD250117P000850002024-03-28 10:13AM EDT2025-01-171.231.201.25-0.13-9.56%210,61151.73%
AMD250620P000850002024-03-27 9:50AM EDT2025-06-202.420.585.000.00-51,83250.73%
AMD250815P000850002024-03-22 11:52AM EDT2025-08-153.202.435.000.00-909851.67%
AMD251219P000850002024-03-26 2:50PM EDT2025-12-194.103.653.950.00-4001,20947.05%
AMD260116P000850002024-03-22 11:26AM EDT2026-01-164.453.904.050.00-31,03846.38%
AMD260618P000850002024-03-01 3:31PM EDT2026-06-185.204.955.650.00-1646.25%
AMD261218P000850002024-03-27 2:49PM EDT2026-12-187.156.406.850.00-144344.54%