AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616C000700002023-06-09 2:15PM EDT2023-06-1655.5054.7055.65+4.96+9.81%117,126212.89%
AMD230623C000700002023-06-06 11:59AM EDT2023-06-2353.9254.7555.500.00-154145.31%
AMD230630C000700002023-05-30 1:39PM EDT2023-06-3056.2654.8555.600.00-58126.56%
AMD230707C000700002023-05-30 1:39PM EDT2023-07-0756.3154.9055.650.00--5112.50%
AMD230714C000700002023-06-02 12:28PM EDT2023-07-1449.9655.0055.600.00-22101.76%
AMD230721C000700002023-06-09 10:01AM EDT2023-07-2155.4055.1055.90+4.75+9.38%241,037100.54%
AMD230818C000700002023-06-08 12:05PM EDT2023-08-1855.9755.6056.20+3.28+6.23%13086.91%
AMD230915C000700002023-06-09 11:13AM EDT2023-09-1558.6055.9556.75+3.10+5.59%11,50280.27%
AMD231020C000700002023-06-08 9:32AM EDT2023-10-2056.2556.5057.35+6.60+13.29%139375.24%
AMD231117C000700002023-06-09 11:07AM EDT2023-11-1758.9556.9558.05+6.89+13.23%21473.47%
AMD240119C000700002023-06-09 3:59PM EDT2024-01-1958.7058.2059.10+3.10+5.58%1326,96769.90%
AMD240621C000700002023-06-09 9:30AM EDT2024-06-2161.3060.9062.40+3.65+6.33%195966.79%
AMD250117C000700002023-06-09 11:15AM EDT2025-01-1767.7063.6566.25+5.50+8.84%41,66563.68%
AMD250620C000700002023-06-08 10:02AM EDT2025-06-2063.6065.5070.000.00-1663.93%
AMD251219C000700002023-06-05 10:48AM EDT2025-12-1963.5068.0072.500.00-18962.96%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616P000700002023-06-09 3:03PM EDT2023-06-160.010.000.000.00-9024,20850.00%
AMD230623P000700002023-06-07 2:41PM EDT2023-06-230.010.000.050.00-144331111.72%
AMD230630P000700002023-06-07 10:01AM EDT2023-06-300.010.010.180.00-258106.45%
AMD230714P000700002023-06-08 9:37AM EDT2023-07-140.040.020.110.00-11478.52%
AMD230721P000700002023-06-09 3:48PM EDT2023-07-210.060.050.11-0.01-14.29%317,35873.63%
AMD230818P000700002023-06-09 2:26PM EDT2023-08-180.190.180.29-0.02-9.52%195,39266.41%
AMD230915P000700002023-06-09 1:59PM EDT2023-09-150.350.330.38-0.01-2.78%11112,76460.16%
AMD231020P000700002023-06-09 11:29AM EDT2023-10-200.580.560.59-0.02-3.33%143,42156.42%
AMD231117P000700002023-06-09 2:35PM EDT2023-11-170.840.840.89-0.04-4.55%3147955.76%
AMD240119P000700002023-06-09 3:02PM EDT2024-01-191.371.331.41-0.08-5.52%12331,63852.56%
AMD240621P000700002023-06-09 3:31PM EDT2024-06-212.982.973.20-0.17-5.40%1516,95850.65%
AMD250117P000700002023-06-09 3:46PM EDT2025-01-174.904.755.05-0.49-9.09%827,78247.97%
AMD250620P000700002023-06-06 1:48PM EDT2025-06-206.355.406.550.00-12147.18%
AMD251219P000700002023-06-09 2:22PM EDT2025-12-197.456.708.50-0.35-4.49%51,26647.16%