New Zealand markets open in 1 hour 27 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.07-2.24 (-2.19%)
At close: 04:00PM EDT
99.98 -0.09 (-0.09%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220812C001000002022-08-08 3:59PM EDT2022-08-122.322.302.33-1.53-39.74%22,9435,65149.12%
AMD220819C001000002022-08-08 3:59PM EDT2022-08-193.403.353.45-1.50-30.61%7,15318,22047.22%
AMD220826C001000002022-08-08 3:59PM EDT2022-08-264.354.354.45-1.15-20.91%1,4291,81048.51%
AMD220902C001000002022-08-08 3:54PM EDT2022-09-025.205.055.25-1.35-20.61%31198549.00%
AMD220909C001000002022-08-08 3:51PM EDT2022-09-095.815.655.90-1.34-18.74%57750948.91%
AMD220916C001000002022-08-08 3:58PM EDT2022-09-166.366.306.40-1.39-17.94%7,44327,15748.22%
AMD220923C001000002022-08-08 3:53PM EDT2022-09-236.986.657.05-1.37-16.41%2479949.05%
AMD221021C001000002022-08-08 3:59PM EDT2022-10-218.908.859.00-1.43-13.84%51912,47249.66%
AMD221118C001000002022-08-08 3:20PM EDT2022-11-1810.8010.9011.05-1.60-12.90%6846,42051.76%
AMD221216C001000002022-08-08 3:49PM EDT2022-12-1612.4012.2012.45-1.40-10.14%4133,35451.60%
AMD230120C001000002022-08-08 3:48PM EDT2023-01-2014.0013.8514.15-1.50-9.68%1,41632,40052.15%
AMD230317C001000002022-08-08 3:59PM EDT2023-03-1716.2516.0516.30-1.25-7.14%921,32752.21%
AMD230421C001000002022-08-08 2:38PM EDT2023-04-2116.9917.1517.55-1.76-9.39%463,03752.11%
AMD230616C001000002022-08-08 3:39PM EDT2023-06-1619.6019.4519.80-1.40-6.67%5494,56253.54%
AMD240119C001000002022-08-08 3:51PM EDT2024-01-1925.5025.4026.00-1.70-6.25%34015,45554.31%
AMD240621C001000002022-08-08 3:56PM EDT2024-06-2129.2127.8029.25-1.34-4.39%2051,72253.30%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220812P001000002022-08-08 3:59PM EDT2022-08-122.202.182.22+0.68+44.74%17,8243,60748.29%
AMD220819P001000002022-08-08 3:59PM EDT2022-08-193.303.203.35+0.71+27.41%4,7429,87746.80%
AMD220826P001000002022-08-08 3:58PM EDT2022-08-264.204.154.25+0.70+20.00%53763347.10%
AMD220902P001000002022-08-08 3:43PM EDT2022-09-024.754.854.95+0.61+14.73%19517746.83%
AMD220909P001000002022-08-08 3:47PM EDT2022-09-095.485.355.55+0.88+19.13%11242246.58%
AMD220916P001000002022-08-08 3:59PM EDT2022-09-165.985.956.05+0.78+15.00%7,92732,81946.11%
AMD220923P001000002022-08-08 2:19PM EDT2022-09-236.806.506.60+1.00+17.24%814746.39%
AMD221021P001000002022-08-08 3:57PM EDT2022-10-218.258.208.35+0.81+10.89%33014,97646.44%
AMD221118P001000002022-08-08 3:56PM EDT2022-11-1810.0010.0010.15+0.55+5.82%7798,40148.18%
AMD221216P001000002022-08-08 3:59PM EDT2022-12-1611.1511.1011.25+0.62+5.89%7391,61347.36%
AMD230120P001000002022-08-08 3:56PM EDT2023-01-2012.4012.3512.55+0.64+5.44%3,89918,81746.97%
AMD230317P001000002022-08-08 2:26PM EDT2023-03-1714.4514.0514.25+0.90+6.64%2144546.16%
AMD230421P001000002022-08-08 1:24PM EDT2023-04-2114.9514.9015.15+0.68+4.77%314,23645.64%
AMD230616P001000002022-08-08 3:09PM EDT2023-06-1616.8516.5516.85+0.70+4.33%152,83546.05%
AMD240119P001000002022-08-08 3:50PM EDT2024-01-1920.8720.5021.40+0.49+2.40%10411,66645.14%
AMD240621P001000002022-08-08 10:41AM EDT2024-06-2122.9921.3523.00+0.99+4.50%1526742.79%