New Zealand markets open in 1 hour 20 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.07-2.24 (-2.19%)
At close: 04:00PM EDT
99.98 -0.09 (-0.09%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220812C000900002022-08-08 3:57PM EDT2022-08-1210.1910.1510.35-2.20-17.76%3671,09159.18%
AMD220819C000900002022-08-08 3:59PM EDT2022-08-1910.6710.6010.80-1.98-15.65%39112,54253.22%
AMD220826C000900002022-08-08 2:55PM EDT2022-08-2610.7711.1511.55-2.51-18.90%5895354.35%
AMD220902C000900002022-08-08 3:46PM EDT2022-09-0211.8811.7011.90-1.40-10.54%824752.61%
AMD220909C000900002022-08-05 2:40PM EDT2022-09-0912.7512.1512.30-1.36-9.64%18051.54%
AMD220916C000900002022-08-08 3:59PM EDT2022-09-1612.7312.6512.80-1.77-12.21%37014,97151.76%
AMD220923C000900002022-08-08 12:26PM EDT2022-09-2312.4013.1513.30-3.20-20.51%1552.15%
AMD221021C000900002022-08-08 3:58PM EDT2022-10-2114.9014.8515.00-1.35-8.31%1483,57952.59%
AMD221118C000900002022-08-08 3:55PM EDT2022-11-1816.8016.6016.80-1.45-7.95%345,31854.53%
AMD221216C000900002022-08-08 3:46PM EDT2022-12-1617.8017.8518.00-1.35-7.05%501,61454.15%
AMD230120C000900002022-08-08 12:46PM EDT2023-01-2019.2019.1519.70-1.94-9.18%9111,20154.36%
AMD230317C000900002022-08-08 10:20AM EDT2023-03-1721.1021.3021.60-1.95-8.46%141,28854.25%
AMD230421C000900002022-08-08 12:06PM EDT2023-04-2122.1022.3522.80-2.05-8.49%53,09454.16%
AMD230616C000900002022-08-08 1:13PM EDT2023-06-1625.1223.8024.95-1.33-5.03%151,23754.49%
AMD240119C000900002022-08-08 2:18PM EDT2024-01-1930.0630.0030.75-1.64-5.17%1264,72055.84%
AMD240621C000900002022-08-08 12:17PM EDT2024-06-2133.0032.8533.80-1.82-5.23%677755.28%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220812P000900002022-08-08 3:59PM EDT2022-08-120.130.120.13+0.02+18.18%6,3413,90654.88%
AMD220819P000900002022-08-08 3:59PM EDT2022-08-190.530.510.53+0.10+23.26%3,52311,29750.20%
AMD220826P000900002022-08-08 3:58PM EDT2022-08-261.081.061.12+0.23+27.06%6811,43051.10%
AMD220902P000900002022-08-08 3:54PM EDT2022-09-021.561.551.58+0.28+21.87%28470350.42%
AMD220909P000900002022-08-08 3:02PM EDT2022-09-092.031.931.97+0.38+23.03%25425649.48%
AMD220916P000900002022-08-08 3:58PM EDT2022-09-162.392.382.42+0.39+19.50%2,15920,83449.48%
AMD220923P000900002022-08-08 3:54PM EDT2022-09-232.812.822.88+0.38+15.64%30229649.76%
AMD221021P000900002022-08-08 3:53PM EDT2022-10-214.304.254.35+0.50+13.16%3719,14249.30%
AMD221118P000900002022-08-08 2:45PM EDT2022-11-186.085.805.90+0.74+13.86%1277,54250.33%
AMD221216P000900002022-08-08 3:45PM EDT2022-12-166.856.706.95+0.45+7.03%1,3813,82049.89%
AMD230120P000900002022-08-08 3:57PM EDT2023-01-208.007.908.10+0.50+6.67%58518,66849.15%
AMD230317P000900002022-08-08 3:44PM EDT2023-03-179.559.509.65+0.52+5.76%92,58448.08%
AMD230421P000900002022-08-08 9:35AM EDT2023-04-2110.4210.2510.50+0.72+7.42%203,96147.52%
AMD230616P000900002022-08-08 2:37PM EDT2023-06-1612.2011.7512.15+0.55+4.72%94811,26548.03%
AMD240119P000900002022-08-08 1:53PM EDT2024-01-1915.8515.7516.70+0.47+3.06%1512,69747.45%
AMD240621P000900002022-08-08 12:29PM EDT2024-06-2118.2016.8518.05+0.80+4.60%420044.54%