New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.83+2.71 (+2.76%)
At close: 04:00PM EDT
100.87 +0.04 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819C000700002022-08-12 3:47PM EDT2022-08-1930.840.000.000.00-8600.00%
AMD220826C000700002022-08-10 9:36AM EDT2022-08-2627.300.000.000.00-200.00%
AMD220902C000700002022-08-10 12:42PM EDT2022-09-0228.350.000.000.00-1200.00%
AMD220916C000700002022-08-12 3:47PM EDT2022-09-1631.100.000.000.00-3000.00%
AMD221021C000700002022-08-12 2:04PM EDT2022-10-2131.950.000.000.00-1300.00%
AMD221118C000700002022-08-12 10:41AM EDT2022-11-1832.370.000.000.00-100.00%
AMD221216C000700002022-08-11 9:57AM EDT2022-12-1633.500.000.000.00-100.00%
AMD230120C000700002022-08-12 3:54PM EDT2023-01-2033.800.000.000.00-1400.00%
AMD230317C000700002022-08-09 12:31PM EDT2023-03-1729.940.000.000.00-400.00%
AMD230421C000700002022-08-12 12:06PM EDT2023-04-2135.950.000.000.00-100.00%
AMD230616C000700002022-08-11 12:28PM EDT2023-06-1637.000.000.000.00-5100.00%
AMD240119C000700002022-08-12 2:48PM EDT2024-01-1942.700.000.000.00-300.00%
AMD240621C000700002022-08-12 3:32PM EDT2024-06-2144.850.000.000.00-300.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819P000700002022-08-12 3:54PM EDT2022-08-190.010.000.000.00-39050.00%
AMD220826P000700002022-08-12 3:35PM EDT2022-08-260.030.000.000.00-24050.00%
AMD220902P000700002022-08-12 10:41AM EDT2022-09-020.060.000.000.00-51025.00%
AMD220909P000700002022-08-12 10:46AM EDT2022-09-090.100.000.000.00-100025.00%
AMD220916P000700002022-08-12 3:52PM EDT2022-09-160.160.000.000.00-324025.00%
AMD220923P000700002022-08-12 3:26PM EDT2022-09-230.240.000.000.00-4025.00%
AMD221021P000700002022-08-12 2:53PM EDT2022-10-210.590.000.000.00-269025.00%
AMD221118P000700002022-08-12 3:52PM EDT2022-11-181.190.000.000.00-309012.50%
AMD221216P000700002022-08-12 3:45PM EDT2022-12-161.660.000.000.00-162012.50%
AMD230120P000700002022-08-12 3:58PM EDT2023-01-202.310.000.000.00-688012.50%
AMD230317P000700002022-08-12 3:57PM EDT2023-03-173.300.000.000.00-20012.50%
AMD230421P000700002022-08-11 1:55PM EDT2023-04-214.030.000.000.00-1012.50%
AMD230616P000700002022-08-12 3:18PM EDT2023-06-164.850.000.000.00-3206.25%
AMD240119P000700002022-08-12 2:22PM EDT2024-01-197.830.000.000.00-306.25%
AMD240621P000700002022-08-11 11:48AM EDT2024-06-219.300.000.000.00-1206.25%