New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C001050002022-05-27 3:59PM EDT2022-06-031.511.491.55+0.59+64.13%16,8326,24047.22%
AMD220610C001050002022-05-27 3:59PM EDT2022-06-103.153.103.20+0.92+41.26%3,2363,17454.18%
AMD220617C001050002022-05-27 3:59PM EDT2022-06-174.194.154.20+1.04+33.02%4,78517,54654.86%
AMD220624C001050002022-05-27 3:58PM EDT2022-06-244.834.854.90+1.11+29.84%54384553.74%
AMD220701C001050002022-05-27 3:56PM EDT2022-07-015.585.606.10+1.04+22.91%32333955.81%
AMD220715C001050002022-05-27 3:59PM EDT2022-07-156.866.806.90+1.25+22.28%1,3844,39953.87%
AMD220819C001050002022-05-27 3:56PM EDT2022-08-199.909.9010.30+1.17+13.40%2813,63657.75%
AMD220916C001050002022-05-27 3:57PM EDT2022-09-1611.3111.2511.95+1.21+11.98%3314,48156.67%
AMD221021C001050002022-05-27 3:58PM EDT2022-10-2113.0613.0513.25+1.51+13.07%8742,42055.47%
AMD221118C001050002022-05-27 3:22PM EDT2022-11-1814.6514.3014.70+1.76+13.65%4283,54655.65%
AMD221216C001050002022-05-27 10:42AM EDT2022-12-1615.2514.9515.85+1.50+10.91%1823854.65%
AMD230120C001050002022-05-27 3:58PM EDT2023-01-2016.5516.5016.90+1.50+9.97%2118,70654.46%
AMD230317C001050002022-05-27 2:10PM EDT2023-03-1718.6018.0519.30+1.04+5.92%27454.47%
AMD230421C001050002022-05-27 3:58PM EDT2023-04-2119.7519.5520.00+1.25+6.76%1301,57554.39%
AMD230616C001050002022-05-27 3:36PM EDT2023-06-1621.7021.8022.15+1.50+7.43%660055.66%
AMD240119C001050002022-05-27 3:59PM EDT2024-01-1926.6525.7527.55+2.10+8.55%402,78953.78%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P001050002022-05-27 3:54PM EDT2022-06-034.504.154.30-2.89-39.11%34624947.41%
AMD220610P001050002022-05-27 3:54PM EDT2022-06-106.105.755.95-2.40-28.24%8127353.66%
AMD220617P001050002022-05-27 3:59PM EDT2022-06-176.856.756.90-2.45-26.34%13313,68953.93%
AMD220624P001050002022-05-27 3:59PM EDT2022-06-247.507.458.25-2.60-25.74%6813755.84%
AMD220701P001050002022-05-27 3:53PM EDT2022-07-018.517.209.30-1.83-17.70%143953.13%
AMD220715P001050002022-05-27 3:59PM EDT2022-07-159.409.309.50-2.43-20.54%2657,08652.61%
AMD220819P001050002022-05-27 3:54PM EDT2022-08-1912.4512.2012.45-1.85-12.94%1711,99555.13%
AMD220916P001050002022-05-27 3:38PM EDT2022-09-1613.9513.5013.60-1.85-11.71%1,38710,08953.17%
AMD221021P001050002022-05-27 2:52PM EDT2022-10-2115.3915.0015.65-1.76-10.26%242,33853.29%
AMD221118P001050002022-05-27 3:40PM EDT2022-11-1816.5516.0016.80-1.43-7.95%82,14052.67%
AMD221216P001050002022-05-27 3:32PM EDT2022-12-1617.1416.9017.60-1.36-7.35%1924851.72%
AMD230120P001050002022-05-27 3:54PM EDT2023-01-2018.1017.8018.00-1.50-7.65%28321,89250.06%
AMD230317P001050002022-05-27 3:33PM EDT2023-03-1719.8019.4020.40-2.48-11.13%6010450.29%
AMD230421P001050002022-05-25 9:43AM EDT2023-04-2120.6519.9520.95-5.50-21.03%202,66050.30%
AMD230616P001050002022-05-27 11:53AM EDT2023-06-1622.5821.7522.50-0.37-1.61%240950.27%
AMD240119P001050002022-05-27 1:27PM EDT2024-01-1925.7925.0526.00-0.71-2.68%143,16847.07%