New Zealand markets open in 5 hours 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.36-0.03 (-0.04%)
As of 10:10AM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000750002022-11-30 9:55AM EST2022-12-020.810.800.82-0.09-10.00%7,5536,94655.47%
AMD221209C000750002022-11-30 9:54AM EST2022-12-091.611.601.62-0.15-8.52%1,0292,11748.00%
AMD221216C000750002022-11-30 9:55AM EST2022-12-162.642.562.59-0.06-2.22%26825,20252.20%
AMD221223C000750002022-11-30 9:52AM EST2022-12-232.973.053.10-0.23-7.19%631,36350.64%
AMD221230C000750002022-11-30 9:45AM EST2022-12-303.953.453.55+0.35+9.72%1391,21650.15%
AMD230106C000750002022-11-30 9:34AM EST2023-01-064.653.954.20+0.40+9.41%37450.85%
AMD230120C000750002022-11-30 9:54AM EST2023-01-205.024.955.00-0.11-2.14%12519,29551.64%
AMD230217C000750002022-11-30 9:52AM EST2023-02-176.856.856.95-0.25-3.52%304,12655.68%
AMD230317C000750002022-11-30 9:55AM EST2023-03-178.108.058.15-0.15-1.82%46,39155.47%
AMD230421C000750002022-11-29 3:56PM EST2023-04-219.509.109.450.00-223,65854.65%
AMD230616C000750002022-11-30 9:40AM EST2023-06-1611.9211.1511.55+0.37+3.20%424,50356.01%
AMD230721C000750002022-11-29 2:37PM EST2023-07-2112.5312.1012.450.00-2729155.65%
AMD230915C000750002022-11-30 9:50AM EST2023-09-1514.1713.6014.25-0.23-1.60%226456.43%
AMD240119C000750002022-11-29 1:29PM EST2024-01-1917.1016.6517.450.00-43,29357.40%
AMD240621C000750002022-11-29 2:55PM EST2024-06-2120.1519.4020.450.00-1481657.26%
AMD250117C000750002022-11-29 10:54AM EST2025-01-1723.7522.4024.050.00-255957.17%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000750002022-11-30 9:55AM EST2022-12-022.552.582.61+0.11+4.51%8383,40061.43%
AMD221209P000750002022-11-30 9:54AM EST2022-12-093.303.303.35+0.05+1.54%66781949.90%
AMD221216P000750002022-11-30 9:52AM EST2022-12-164.154.204.25+0.05+1.22%6719,06052.34%
AMD221223P000750002022-11-30 9:42AM EST2022-12-234.214.654.70-0.39-8.48%104,03550.10%
AMD221230P000750002022-11-30 9:53AM EST2022-12-305.054.955.05+0.15+3.06%2150048.51%
AMD230106P000750002022-11-29 10:00AM EST2023-01-065.305.455.750.00-43651.25%
AMD230120P000750002022-11-30 9:52AM EST2023-01-206.396.306.40+0.18+2.90%3730,35149.68%
AMD230217P000750002022-11-30 9:50AM EST2023-02-177.607.908.00-0.26-3.31%165,38851.38%
AMD230317P000750002022-11-30 9:52AM EST2023-03-178.758.808.90-0.02-0.23%415,10350.20%
AMD230421P000750002022-11-29 3:45PM EST2023-04-219.709.609.750.00-122,90148.28%
AMD230616P000750002022-11-29 3:42PM EST2023-06-1611.0811.1511.300.00-3116,84648.13%
AMD230721P000750002022-11-29 3:29PM EST2023-07-2111.7511.7511.950.00-3343147.18%
AMD230915P000750002022-11-29 11:53AM EST2023-09-1512.8512.5012.750.00-21,12945.48%
AMD240119P000750002022-11-29 1:32PM EST2024-01-1914.7514.6014.950.00-62313,08345.13%
AMD240621P000750002022-11-28 12:13PM EST2024-06-2116.2516.0516.900.00-13,02144.01%
AMD250117P000750002022-11-30 9:41AM EST2025-01-1717.7017.1518.25-0.05-0.28%54,38940.89%