New Zealand markets close in 3 hours 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.57 +0.10 (+0.13%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C001050002022-12-05 9:30AM EST2022-12-090.010.000.010.00-131256.25%
AMD221216C001050002022-12-08 11:49AM EST2022-12-160.010.000.010.00-34,29590.63%
AMD221223C001050002022-12-07 12:25PM EST2022-12-230.010.000.010.00-723665.63%
AMD221230C001050002022-12-05 10:41AM EST2022-12-300.030.010.020.00-631360.94%
AMD230106C001050002022-12-08 10:58AM EST2023-01-060.040.030.05-0.01-20.00%1259.18%
AMD230120C001050002022-12-08 3:30PM EST2023-01-200.090.080.100.00-8012,66954.10%
AMD230217C001050002022-12-08 3:49PM EST2023-02-170.350.340.37+0.01+2.94%10039652.83%
AMD230317C001050002022-12-08 3:45PM EST2023-03-170.670.650.690.00-144,53751.12%
AMD230421C001050002022-12-08 10:56AM EST2023-04-211.151.111.17-0.02-1.71%332,86350.02%
AMD230616C001050002022-12-08 3:30PM EST2023-06-162.162.122.23+0.04+1.89%1162,02250.67%
AMD230721C001050002022-12-08 10:37AM EST2023-07-212.862.702.83+0.09+3.25%137450.43%
AMD230915C001050002022-12-08 3:41PM EST2023-09-153.803.703.900.00-3150150.64%
AMD240119C001050002022-12-08 3:43PM EST2024-01-196.206.006.35-0.05-0.80%495,68551.47%
AMD240621C001050002022-12-08 9:33AM EST2024-06-218.708.408.750.00-337051.25%
AMD250117C001050002022-12-08 3:06PM EST2025-01-1711.6011.3012.350.00-383051.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P001050002022-12-06 10:49AM EST2022-12-0933.5034.1535.000.00-10323.44%
AMD221216P001050002022-12-07 9:46AM EST2022-12-1634.5034.2535.100.00-11134.77%
AMD221223P001050002022-11-10 12:18PM EST2022-12-2337.7534.3035.100.00--0100.98%
AMD221230P001050002022-11-29 10:10AM EST2022-12-3031.1034.2535.000.00-3076.17%
AMD230106P001050002022-12-01 9:46AM EST2023-01-0627.1034.2535.000.00--066.41%
AMD230120P001050002022-12-08 3:27PM EST2023-01-2034.5534.3534.80-0.20-0.58%75277864.55%
AMD230217P001050002022-11-15 2:09PM EST2023-02-1729.5034.2534.900.00-12153.32%
AMD230317P001050002022-11-30 3:55PM EST2023-03-1728.1034.3034.950.00-1411346.34%
AMD230421P001050002022-11-28 11:08AM EST2023-04-2131.6334.6535.050.00-537441.60%
AMD230616P001050002022-11-29 11:08AM EST2023-06-1632.9234.9535.450.00-172939.84%
AMD230915P001050002022-12-08 11:41AM EST2023-09-1535.9535.6036.10-0.55-1.51%23237.79%
AMD240119P001050002022-12-02 10:00AM EST2024-01-1933.6036.5037.200.00-44,30037.10%
AMD240621P001050002022-12-08 11:41AM EST2024-06-2138.0537.4538.20+0.10+0.26%1162635.43%
AMD250117P001050002022-11-21 11:00AM EST2025-01-1738.3938.6039.750.00-110534.80%