New Zealand markets open in 1 hour 57 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.06+4.13 (+4.31%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324C001000002023-03-22 2:48PM EDT2023-03-242.782.692.74+2.03+270.67%33,0438,67974.22%
AMD230331C001000002023-03-22 2:48PM EDT2023-03-314.204.104.20+2.43+137.29%8,8143,35062.40%
AMD230406C001000002023-03-22 2:48PM EDT2023-04-065.004.905.00+2.60+108.33%1,2753,20558.91%
AMD230414C001000002023-03-22 2:47PM EDT2023-04-145.905.906.00+2.60+78.79%2201,10457.91%
AMD230421C001000002023-03-22 2:47PM EDT2023-04-216.606.506.60+2.78+72.77%6,38531,83456.13%
AMD230428C001000002023-03-22 2:46PM EDT2023-04-287.277.207.40+2.75+60.84%317056.53%
AMD230519C001000002023-03-22 2:47PM EDT2023-05-199.469.459.65+2.96+45.54%1,919059.47%
AMD230616C001000002023-03-22 2:46PM EDT2023-06-1611.0010.9511.20+2.93+36.31%865056.87%
AMD230721C001000002023-03-22 2:46PM EDT2023-07-2112.5812.6512.90+2.88+29.69%298055.47%
AMD230915C001000002023-03-22 2:47PM EDT2023-09-1515.5615.2015.65+3.01+23.98%8295,93255.58%
AMD231020C001000002023-03-22 2:38PM EDT2023-10-2016.0016.4016.85+2.35+17.22%375054.83%
AMD240119C001000002023-03-22 2:46PM EDT2024-01-1919.9019.9520.50+3.15+18.81%2,159056.05%
AMD240621C001000002023-03-22 2:31PM EDT2024-06-2123.6123.8524.90+2.51+11.90%1064,69355.32%
AMD250117C001000002023-03-22 2:42PM EDT2025-01-1729.0028.5529.95+3.23+12.53%209055.38%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324P001000002023-03-22 2:48PM EDT2023-03-241.221.201.22-3.58-74.58%9,282034.57%
AMD230331P001000002023-03-22 2:48PM EDT2023-03-312.612.622.67-2.99-53.39%1,57272940.87%
AMD230406P001000002023-03-22 2:48PM EDT2023-04-063.203.253.35-2.75-46.22%1,037040.48%
AMD230414P001000002023-03-22 2:45PM EDT2023-04-144.404.104.20-2.45-35.77%864941.36%
AMD230421P001000002023-03-22 2:47PM EDT2023-04-214.804.754.85-2.75-36.42%1,58112,68041.99%
AMD230428P001000002023-03-22 2:46PM EDT2023-04-285.455.255.45-3.60-39.78%889442.60%
AMD230519P001000002023-03-22 2:46PM EDT2023-05-197.507.257.35-2.40-24.24%4,0931,33546.07%
AMD230616P001000002023-03-22 2:48PM EDT2023-06-168.508.508.60-2.55-23.08%5323,71844.39%
AMD230721P001000002023-03-22 2:44PM EDT2023-07-219.859.809.95-2.15-17.92%7797643.38%
AMD230915P001000002023-03-22 2:22PM EDT2023-09-1512.3811.7011.85-1.37-9.96%17561142.80%
AMD231020P001000002023-03-22 2:46PM EDT2023-10-2012.7512.7513.15-3.08-19.46%338043.45%
AMD240119P001000002023-03-22 2:46PM EDT2024-01-1915.1414.8515.30-2.01-11.72%148042.37%
AMD240621P001000002023-03-22 2:45PM EDT2024-06-2118.0517.7018.40-1.40-7.20%132041.62%
AMD250117P001000002023-03-22 2:39PM EDT2025-01-1721.2720.5521.20-1.33-5.88%652,55239.82%