New Zealand markets open in 8 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.50-3.17 (-3.28%)
At close: 04:00PM EDT
93.46 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001000002022-05-20 3:59PM EDT2022-05-271.161.161.17-1.11-48.90%37,7976,81070.65%
AMD220603C001000002022-05-20 3:59PM EDT2022-06-032.022.012.08-1.33-39.70%5,1783,69062.94%
AMD220610C001000002022-05-20 3:59PM EDT2022-06-103.103.053.20-1.45-31.87%2,1681,76764.33%
AMD220617C001000002022-05-20 3:59PM EDT2022-06-173.903.854.00-1.40-26.42%9,77546,75363.72%
AMD220624C001000002022-05-20 3:54PM EDT2022-06-244.214.354.55-1.79-29.83%27653761.57%
AMD220701C001000002022-05-20 2:54PM EDT2022-07-015.004.955.15-1.53-23.43%12114361.01%
AMD220715C001000002022-05-20 3:58PM EDT2022-07-156.005.906.10-1.50-20.00%2,3368,42159.38%
AMD220819C001000002022-05-20 3:59PM EDT2022-08-198.558.458.60-1.55-15.35%2,1314,89360.16%
AMD220916C001000002022-05-20 3:57PM EDT2022-09-169.819.559.90-1.54-13.57%58518,39158.20%
AMD221021C001000002022-05-20 3:56PM EDT2022-10-2111.259.9511.70-1.62-12.59%3573,13055.66%
AMD221118C001000002022-05-20 2:50PM EDT2022-11-1812.0012.2012.65-4.50-27.27%7882,68257.28%
AMD221216C001000002022-05-20 3:52PM EDT2022-12-1613.0412.8513.55-2.06-13.64%1747656.04%
AMD230120C001000002022-05-20 3:59PM EDT2023-01-2014.6014.1514.60-1.60-9.88%1,44729,18355.73%
AMD230421C001000002022-05-20 3:57PM EDT2023-04-2117.2516.5517.70-2.80-13.97%242,87055.30%
AMD230616C001000002022-05-20 3:44PM EDT2023-06-1618.0417.7019.55-3.91-17.81%571,40055.12%
AMD240119C001000002022-05-20 3:55PM EDT2024-01-1923.8023.6524.40-2.15-8.29%39510,23055.69%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001000002022-05-20 3:59PM EDT2022-05-277.667.507.75+2.11+38.02%9921,41669.63%
AMD220603P001000002022-05-20 3:57PM EDT2022-06-038.478.208.50+1.87+28.33%20840159.77%
AMD220610P001000002022-05-20 3:55PM EDT2022-06-109.809.209.75+2.35+31.54%5535162.50%
AMD220617P001000002022-05-20 3:59PM EDT2022-06-1710.3110.2010.50+1.77+20.73%1,21544,97562.94%
AMD220624P001000002022-05-20 3:47PM EDT2022-06-2411.7110.4511.10+3.21+37.76%3021959.99%
AMD220701P001000002022-05-20 3:11PM EDT2022-07-0113.9211.2011.60+4.52+48.09%3017859.79%
AMD220715P001000002022-05-20 3:59PM EDT2022-07-1512.2911.8513.50+1.65+15.51%5418,66860.61%
AMD220819P001000002022-05-20 3:51PM EDT2022-08-1915.0014.4014.70+2.05+15.83%9223,94057.59%
AMD220916P001000002022-05-20 3:51PM EDT2022-09-1616.1515.5015.80+2.03+14.38%36026,89055.51%
AMD221021P001000002022-05-20 3:21PM EDT2022-10-2118.7016.5517.40+3.35+21.82%2715,35054.24%
AMD221118P001000002022-05-20 2:53PM EDT2022-11-1819.9517.7018.15+3.80+23.53%3347,82753.49%
AMD221216P001000002022-05-20 3:17PM EDT2022-12-1620.8018.6518.85+3.60+20.93%8029652.70%
AMD230120P001000002022-05-20 3:56PM EDT2023-01-2019.6919.5020.05+1.94+10.93%48916,65152.14%
AMD230421P001000002022-05-20 12:20PM EDT2023-04-2122.2920.9522.30+2.79+14.31%84,01751.59%
AMD230616P001000002022-05-20 1:47PM EDT2023-06-1624.1921.8023.60+3.30+15.80%53,17551.15%
AMD240119P001000002022-05-20 1:26PM EDT2024-01-1928.4524.8528.45+4.27+17.66%58,47851.28%