New Zealand markets close in 22 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.39+0.20 (+0.27%)
At close: 04:00PM EST
73.25 -0.14 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000450002022-11-02 2:25PM EST2022-12-0214.8427.9028.850.00-1213346.48%
AMD221216C000450002022-11-29 2:54PM EST2022-12-1628.6127.4528.95-1.69-5.58%22,156152.15%
AMD221223C000450002022-11-18 10:23AM EST2022-12-2329.0427.4528.800.00-11119.53%
AMD221230C000450002022-11-23 9:42AM EST2022-12-3032.0527.8528.850.00-11107.81%
AMD230120C000450002022-11-29 1:50PM EST2023-01-2029.1028.6029.15-4.30-12.87%2096984.18%
AMD230317C000450002022-11-22 1:46PM EST2023-03-1730.5829.5530.100.00-621077.20%
AMD230421C000450002022-11-29 1:21PM EST2023-04-2130.7930.3030.70+0.99+3.32%431575.88%
AMD230616C000450002022-11-16 9:55AM EST2023-06-1631.6731.3031.650.00-18273.76%
AMD230915C000450002022-11-22 11:48AM EST2023-09-1533.1032.6533.100.00--171.20%
AMD240119C000450002022-11-29 1:11PM EST2024-01-1935.0034.4535.00-1.00-2.78%165169.78%
AMD240621C000450002022-11-14 10:22AM EST2024-06-2137.5336.2037.000.00-12168.16%
AMD250117C000450002022-11-23 2:22PM EST2025-01-1741.5838.3039.350.00-27366.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000450002022-11-21 11:17AM EST2022-12-020.010.000.010.00-26543187.50%
AMD221209P000450002022-11-29 3:57PM EST2022-12-090.010.000.02-0.01-50.00%16176109.38%
AMD221216P000450002022-11-29 2:58PM EST2022-12-160.030.030.04-0.01-25.00%558,68395.31%
AMD221223P000450002022-11-29 1:34PM EST2022-12-230.060.040.050.00-2111382.81%
AMD221230P000450002022-11-29 10:52AM EST2022-12-300.070.060.08-0.03-30.00%17077.54%
AMD230106P000450002022-11-28 3:13PM EST2023-01-060.130.110.150.00-9976.95%
AMD230120P000450002022-11-29 2:28PM EST2023-01-200.210.200.21-0.02-8.70%5017,77371.00%
AMD230217P000450002022-11-29 12:26PM EST2023-02-170.550.510.53-0.01-1.79%113368.95%
AMD230317P000450002022-11-29 12:38PM EST2023-03-170.810.780.80-0.03-3.57%65,32765.53%
AMD230421P000450002022-11-28 3:38PM EST2023-04-211.211.111.150.00-4115,37062.62%
AMD230616P000450002022-11-29 1:44PM EST2023-06-161.781.731.79-0.06-3.26%15,59160.61%
AMD230721P000450002022-11-29 1:16PM EST2023-07-212.041.992.07-0.09-4.23%51258.57%
AMD230915P000450002022-11-28 9:41AM EST2023-09-152.422.492.620.00-628156.98%
AMD240119P000450002022-11-29 3:54PM EST2024-01-193.653.553.75-0.05-1.35%117,02654.53%
AMD240621P000450002022-11-29 9:39AM EST2024-06-214.584.404.80+0.18+4.09%11,54551.38%
AMD250117P000450002022-11-29 11:02AM EST2025-01-175.585.305.75-0.07-1.24%51,67448.65%