New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.98-2.50 (-3.23%)
At close: 04:00PM EST
74.96 -0.02 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000700002022-12-02 3:56PM EST2022-12-095.315.255.40-2.58-32.70%7121,27449.81%
AMD221216C000700002022-12-02 3:50PM EST2022-12-166.126.106.20-2.44-28.50%2,67139,37053.56%
AMD221223C000700002022-12-02 3:59PM EST2022-12-236.606.556.70-1.75-20.96%5862051.95%
AMD221230C000700002022-12-02 3:58PM EST2022-12-307.026.957.15-2.13-23.28%8760851.07%
AMD230106C000700002022-12-02 3:25PM EST2023-01-068.007.457.70-1.25-13.51%416552.20%
AMD230120C000700002022-12-02 3:59PM EST2023-01-208.458.408.50-2.10-19.91%35722,15053.05%
AMD230217C000700002022-12-02 3:42PM EST2023-02-1710.4510.2010.40-1.99-16.00%15787257.02%
AMD230317C000700002022-12-02 3:48PM EST2023-03-1711.4211.3511.50-1.93-14.46%567,86456.38%
AMD230421C000700002022-12-02 2:44PM EST2023-04-2112.5312.6512.75-2.17-14.76%84,03356.20%
AMD230616C000700002022-12-02 3:32PM EST2023-06-1615.0014.6014.85-1.57-9.47%727,90957.40%
AMD230721C000700002022-12-02 11:45AM EST2023-07-2116.0515.5515.80-1.60-9.07%2513857.15%
AMD230915C000700002022-12-02 3:41PM EST2023-09-1517.2017.0017.25-1.76-9.28%1122157.16%
AMD240119C000700002022-12-02 3:59PM EST2024-01-1920.0720.0020.45-1.92-8.73%1005,77258.22%
AMD240621C000700002022-12-02 2:30PM EST2024-06-2122.7022.7523.40-2.04-8.25%464958.10%
AMD250117C000700002022-12-02 3:54PM EST2025-01-1726.5025.6526.75-1.80-6.36%272,14457.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000700002022-12-02 3:59PM EST2022-12-090.280.260.29+0.04+16.67%5,3433,10944.14%
AMD221216P000700002022-12-02 3:59PM EST2022-12-161.051.021.05+0.24+29.63%1,98438,64950.59%
AMD221223P000700002022-12-02 3:58PM EST2022-12-231.441.401.46+0.30+26.32%39654648.83%
AMD221230P000700002022-12-02 3:57PM EST2022-12-301.771.751.82+0.32+22.07%1,25393647.53%
AMD230106P000700002022-12-02 3:48PM EST2023-01-062.302.212.29+0.39+20.42%33953048.44%
AMD230120P000700002022-12-02 3:59PM EST2023-01-203.003.003.05+0.35+13.21%71,47597,57548.80%
AMD230217P000700002022-12-02 3:58PM EST2023-02-174.604.604.70+0.50+12.20%8316,16951.75%
AMD230317P000700002022-12-02 3:58PM EST2023-03-175.485.455.55+0.58+11.84%25310,07450.05%
AMD230421P000700002022-12-02 1:43PM EST2023-04-216.656.356.50+0.71+11.95%427,35449.16%
AMD230616P000700002022-12-02 3:57PM EST2023-06-167.857.857.95+0.47+6.37%1,14012,73148.65%
AMD230721P000700002022-12-02 12:03PM EST2023-07-218.608.458.60+0.50+6.17%4481347.73%
AMD230915P000700002022-12-02 3:53PM EST2023-09-159.509.409.65+0.50+5.56%412,24147.07%
AMD240119P000700002022-12-02 3:21PM EST2024-01-1911.3011.3011.65+0.50+4.63%618,89046.00%
AMD240621P000700002022-12-02 10:51AM EST2024-06-2113.1812.9013.45+0.33+2.57%36,96544.48%
AMD250117P000700002022-12-02 2:40PM EST2025-01-1714.8014.4015.05+0.45+3.14%408,07641.99%