New Zealand markets open in 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.43+4.04 (+5.50%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C001000002022-11-25 12:30PM EST2022-12-020.010.000.010.00-1,3032,00298.44%
AMD221209C001000002022-11-30 2:56PM EST2022-12-090.020.010.02+0.01+100.00%8745860.94%
AMD221216C001000002022-11-30 3:03PM EST2022-12-160.040.040.05+0.01+33.33%1,39733,18553.13%
AMD221223C001000002022-11-30 3:09PM EST2022-12-230.080.070.08+0.01+14.29%11881248.63%
AMD221230C001000002022-11-30 3:04PM EST2022-12-300.130.110.13+0.03+30.00%631,46546.19%
AMD230106C001000002022-11-30 3:07PM EST2023-01-060.200.180.24+0.04+25.00%911846.58%
AMD230120C001000002022-11-30 3:11PM EST2023-01-200.470.450.46+0.15+46.88%49539,53445.68%
AMD230217C001000002022-11-30 3:07PM EST2023-02-171.301.291.32+0.32+32.65%29897148.79%
AMD230317C001000002022-11-30 3:10PM EST2023-03-172.021.992.03+0.47+30.32%4,3559,86148.44%
AMD230421C001000002022-11-30 3:09PM EST2023-04-212.902.872.92+0.59+25.54%1624,95948.27%
AMD230616C001000002022-11-30 3:06PM EST2023-06-164.554.504.60+0.84+22.64%937,94049.73%
AMD230721C001000002022-11-30 10:24AM EST2023-07-214.605.355.45+0.05+1.10%2736749.72%
AMD230915C001000002022-11-30 12:30PM EST2023-09-155.606.756.95-0.20-3.45%4932350.16%
AMD240119C001000002022-11-30 3:06PM EST2024-01-199.959.8010.15+1.20+13.71%34622,89551.70%
AMD240621C001000002022-11-30 3:12PM EST2024-06-2113.0512.8013.15+1.45+12.50%154,27952.00%
AMD250117C001000002022-11-30 2:55PM EST2025-01-1716.4516.8017.00+1.39+9.23%262,43753.15%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P001000002022-11-30 2:29PM EST2022-12-0223.5523.0523.20-2.00-7.83%142198.44%
AMD221216P001000002022-11-30 2:05PM EST2022-12-1623.9023.0023.20-0.60-2.45%2959182.42%
AMD221223P001000002022-11-23 2:14PM EST2022-12-2323.5923.0523.800.00-2078.42%
AMD221230P001000002022-11-28 10:47AM EST2022-12-3025.8522.9523.550.00-2564.94%
AMD230120P001000002022-11-29 1:20PM EST2023-01-2026.4023.1023.350.00-13,31652.00%
AMD230217P001000002022-11-15 2:38PM EST2023-02-1724.4523.6523.800.00-212347.73%
AMD230317P001000002022-11-30 2:40PM EST2023-03-1724.8024.0524.25+0.87+3.64%128145.37%
AMD230421P001000002022-11-30 1:05PM EST2023-04-2128.0024.5524.850.00-24,50243.90%
AMD230616P001000002022-11-21 1:38PM EST2023-06-1629.4525.5025.750.00-14,22242.36%
AMD230721P001000002022-11-29 10:51AM EST2023-07-2128.2026.0026.300.00-151341.77%
AMD230915P001000002022-11-29 11:51AM EST2023-09-1529.7026.7027.100.00-173740.92%
AMD240119P001000002022-11-29 11:39AM EST2024-01-1931.1028.5528.900.00-1310,62440.21%
AMD240621P001000002022-11-23 2:57PM EST2024-06-2130.5029.8030.450.00-491138.61%
AMD250117P001000002022-11-28 3:32PM EST2025-01-1734.2531.4532.550.00-51,95137.80%