New Zealand markets close in 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.27-1.93 (-1.93%)
At close: 04:00PM EDT
97.45 -0.82 (-0.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819C001500002022-08-15 3:39PM EDT2022-08-190.010.000.000.00-50050.00%
AMD220826C001500002022-08-15 10:39AM EDT2022-08-260.010.000.000.00-6050.00%
AMD220902C001500002022-08-17 2:26PM EDT2022-09-020.010.000.000.00-10050.00%
AMD220909C001500002022-08-16 3:25PM EDT2022-09-090.030.000.000.00-2025.00%
AMD220916C001500002022-08-17 3:31PM EDT2022-09-160.030.000.00-0.01-25.00%221025.00%
AMD220923C001500002022-08-08 9:58AM EDT2022-09-230.100.000.000.00-1025.00%
AMD221021C001500002022-08-17 2:50PM EDT2022-10-210.120.000.00-0.02-14.29%122025.00%
AMD221118C001500002022-08-17 1:18PM EDT2022-11-180.350.000.00-0.09-20.45%76012.50%
AMD221216C001500002022-08-17 12:53PM EDT2022-12-160.630.000.00-0.20-24.10%63012.50%
AMD230120C001500002022-08-17 3:54PM EDT2023-01-201.220.000.00-0.20-14.08%393012.50%
AMD230317C001500002022-08-17 3:59PM EDT2023-03-172.300.000.00-0.24-9.45%31012.50%
AMD230421C001500002022-08-17 3:54PM EDT2023-04-213.000.000.00-0.30-9.09%36012.50%
AMD230616C001500002022-08-17 2:45PM EDT2023-06-164.500.000.00-0.25-5.26%5012.50%
AMD240119C001500002022-08-17 3:41PM EDT2024-01-199.200.000.00-0.45-4.66%1106.25%
AMD240621C001500002022-08-17 3:48PM EDT2024-06-2112.150.000.00-0.49-3.88%906.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819P001500002022-08-08 11:11AM EDT2022-08-1950.200.000.000.00-200.00%
AMD220826P001500002022-08-12 10:46AM EDT2022-08-2649.700.000.000.00--00.00%
AMD220902P001500002022-08-10 9:35AM EDT2022-09-0252.950.000.000.00--00.00%
AMD220909P001500002022-08-02 10:52AM EDT2022-09-0951.750.000.000.00--00.00%
AMD220916P001500002022-08-17 2:14PM EDT2022-09-1651.650.000.00+2.65+5.41%1,91000.00%
AMD221021P001500002022-08-12 10:34AM EDT2022-10-2149.050.000.000.00-100.00%
AMD221118P001500002022-08-11 10:59AM EDT2022-11-1848.250.000.000.00-100.00%
AMD221216P001500002022-08-16 9:35AM EDT2022-12-1649.250.000.000.00-1000.00%
AMD230120P001500002022-08-15 10:02AM EDT2023-01-2049.400.000.000.00-1400.00%
AMD230317P001500002022-08-05 9:46AM EDT2023-03-1750.450.000.000.00-100.00%
AMD230421P001500002022-08-01 12:42PM EDT2023-04-2154.700.000.000.00-400.00%
AMD230616P001500002022-08-15 3:16PM EDT2023-06-1650.950.000.000.00-5800.00%
AMD240119P001500002022-08-15 11:35AM EDT2024-01-1954.100.000.000.00-200.00%
AMD240621P001500002022-08-15 1:35PM EDT2024-06-2155.300.000.000.00--00.00%