New Zealand markets open in 1 hour 45 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
100.07 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220812C001100002022-08-08 3:59PM EDT2022-08-120.150.150.16-0.21-58.33%9,2869,74851.37%
AMD220819C001100002022-08-08 3:59PM EDT2022-08-190.550.540.56-0.50-47.62%4,81615,69346.00%
AMD220826C001100002022-08-08 3:55PM EDT2022-08-261.131.101.11-0.60-34.68%5423,39846.12%
AMD220902C001100002022-08-08 3:56PM EDT2022-09-021.641.601.63-0.71-30.21%3062,08446.02%
AMD220909C001100002022-08-08 3:55PM EDT2022-09-092.092.052.08-0.74-26.15%18792345.52%
AMD220916C001100002022-08-08 3:57PM EDT2022-09-162.552.542.58-0.85-25.00%3,63821,83245.83%
AMD220923C001100002022-08-08 3:31PM EDT2022-09-232.993.003.15-1.06-26.17%6820146.83%
AMD221021C001100002022-08-08 3:54PM EDT2022-10-214.834.754.85-1.05-17.86%5715,89747.25%
AMD221118C001100002022-08-08 3:32PM EDT2022-11-186.606.706.80-1.35-16.98%1385,52549.88%
AMD221216C001100002022-08-08 3:05PM EDT2022-12-167.948.108.20-1.41-15.08%1081,61350.20%
AMD230120C001100002022-08-08 3:52PM EDT2023-01-209.709.609.75-1.30-11.82%94717,08550.12%
AMD230317C001100002022-08-08 3:41PM EDT2023-03-1712.0511.7012.05-2.05-14.54%571,83850.42%
AMD230421C001100002022-08-08 3:29PM EDT2023-04-2113.0412.9013.30-1.76-11.89%691,70150.52%
AMD230616C001100002022-08-08 2:50PM EDT2023-06-1615.2015.3515.60-1.95-11.37%1184,17952.20%
AMD240119C001100002022-08-08 2:33PM EDT2024-01-1921.2321.2521.95-2.12-9.08%123,43552.93%
AMD240621C001100002022-08-08 3:42PM EDT2024-06-2124.6723.2525.30-1.85-6.98%2115351.58%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220812P001100002022-08-08 3:54PM EDT2022-08-129.9510.0010.15+1.88+23.30%8519450.59%
AMD220819P001100002022-08-08 3:40PM EDT2022-08-1910.2310.2010.45+1.53+17.59%792,24844.97%
AMD220826P001100002022-08-08 3:59PM EDT2022-08-2610.8810.8511.00+1.88+20.89%2923545.51%
AMD220902P001100002022-08-08 1:09PM EDT2022-09-0211.4011.3511.45+0.65+6.05%223344.68%
AMD220909P001100002022-08-08 10:25AM EDT2022-09-0911.5011.7011.80+1.05+10.05%11443.38%
AMD220916P001100002022-08-08 3:50PM EDT2022-09-1612.0512.1512.25+1.22+11.27%1,21220,79243.53%
AMD220923P001100002022-08-04 11:37AM EDT2022-09-2311.6412.6012.750.00--644.23%
AMD221021P001100002022-08-08 3:50PM EDT2022-10-2114.0614.1014.20+0.76+5.71%184,34243.85%
AMD221118P001100002022-08-05 3:59PM EDT2022-11-1815.3015.7515.90+0.60+4.08%12,08045.86%
AMD221216P001100002022-08-08 11:39AM EDT2022-12-1617.5016.7016.95+1.65+10.41%774645.18%
AMD230120P001100002022-08-08 3:55PM EDT2023-01-2018.1518.1018.25+0.97+5.65%1,49014,20245.06%
AMD230317P001100002022-08-08 2:44PM EDT2023-03-1720.0519.6019.95+1.09+5.75%3311144.47%
AMD230421P001100002022-08-05 11:32AM EDT2023-04-2120.1220.4020.700.00-22,02143.58%
AMD230616P001100002022-08-08 2:09PM EDT2023-06-1622.5022.2022.50+0.80+3.69%1365244.37%
AMD240119P001100002022-08-08 1:47PM EDT2024-01-1926.3426.2526.85+0.64+2.49%637,43343.16%
AMD240621P001100002022-08-04 10:11AM EDT2024-06-2128.2026.1529.650.00-111743.15%