New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.40+0.24 (+0.32%)
At close: 04:00PM EST
75.30 -0.10 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230203C000900002023-01-27 3:59PM EST2023-02-030.170.160.17-0.01-5.56%1,2832,03082.03%
AMD230210C000900002023-01-27 3:59PM EST2023-02-100.300.290.30+0.02+7.14%2241,25763.09%
AMD230217C000900002023-01-27 3:59PM EST2023-02-170.460.450.47+0.04+9.52%1,2869,84856.64%
AMD230224C000900002023-01-27 3:47PM EST2023-02-240.630.570.59+0.10+18.87%12852751.86%
AMD230303C000900002023-01-27 3:59PM EST2023-03-030.750.740.77+0.09+13.64%10748850.12%
AMD230317C000900002023-01-27 3:59PM EST2023-03-171.111.111.15+0.03+2.78%1,51911,55547.95%
AMD230421C000900002023-01-27 3:59PM EST2023-04-212.072.052.08+0.13+6.70%3658,13745.48%
AMD230616C000900002023-01-27 3:57PM EST2023-06-163.953.853.95+0.23+6.18%2,0576,42447.05%
AMD230721C000900002023-01-27 3:53PM EST2023-07-214.854.704.90+0.25+5.43%491,55047.06%
AMD230915C000900002023-01-27 3:54PM EST2023-09-156.356.256.40+0.15+2.42%8245547.56%
AMD240119C000900002023-01-27 3:53PM EST2024-01-199.559.209.65+0.35+3.80%6510,25749.38%
AMD240621C000900002023-01-27 1:38PM EST2024-06-2113.0512.3012.80+0.55+4.40%41,21350.14%
AMD250117C000900002023-01-27 2:27PM EST2025-01-1717.0016.0017.15+0.76+4.68%182,92351.15%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230203P000900002023-01-27 3:54PM EST2023-02-0314.5314.6014.90-0.87-5.65%421180.47%
AMD230210P000900002023-01-25 11:51AM EST2023-02-1016.8514.6515.000.00-4459.38%
AMD230217P000900002023-01-27 3:57PM EST2023-02-1714.7614.7015.10-0.59-3.84%1617651.07%
AMD230224P000900002023-01-24 3:50PM EST2023-02-2415.8014.7515.150.00-2351.12%
AMD230303P000900002023-01-20 12:48PM EST2023-03-0321.3014.8515.250.00-1247.71%
AMD230317P000900002023-01-27 3:59PM EST2023-03-1715.4015.1515.50-0.50-3.14%1864,58944.26%
AMD230421P000900002023-01-27 1:33PM EST2023-04-2115.2515.7516.15-1.25-7.58%115,29940.55%
AMD230616P000900002023-01-27 3:49PM EST2023-06-1616.8017.0017.30-0.80-4.55%1298,22239.31%
AMD230721P000900002023-01-27 2:35PM EST2023-07-2117.0017.4517.85-1.05-5.82%43038.26%
AMD230915P000900002023-01-27 3:53PM EST2023-09-1518.5518.4018.80-0.45-2.37%4123337.76%
AMD240119P000900002023-01-27 2:27PM EST2024-01-1919.7020.2020.55-1.05-5.06%712,90536.67%
AMD240621P000900002023-01-25 9:41AM EST2024-06-2122.9521.7522.250.00-13970435.59%
AMD250117P000900002023-01-27 2:55PM EST2025-01-1723.6523.6525.00-1.91-7.47%112,15336.55%