New Zealand markets open in 8 hours 26 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:110.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001100002022-05-20 3:59PM EDT2022-05-270.170.160.18-0.17-50.00%3,6985,82574.02%
AMD220603C001100002022-05-20 3:59PM EDT2022-06-030.430.360.43-0.37-46.25%1,2923,54560.25%
AMD220610C001100002022-05-20 3:53PM EDT2022-06-100.890.950.99-0.66-42.58%8583,30662.01%
AMD220617C001100002022-05-20 3:59PM EDT2022-06-171.431.401.47-0.70-32.86%7,01018,13060.72%
AMD220624C001100002022-05-20 3:57PM EDT2022-06-241.801.761.85-0.80-30.77%26664158.79%
AMD220701C001100002022-05-20 3:52PM EDT2022-07-012.102.162.29-0.99-32.04%11653458.08%
AMD220715C001100002022-05-20 3:59PM EDT2022-07-153.002.893.05-0.96-24.24%7,7697,49856.64%
AMD220819C001100002022-05-20 3:54PM EDT2022-08-195.054.955.25-1.68-24.96%1,0032,04257.46%
AMD220916C001100002022-05-20 3:49PM EDT2022-09-166.346.256.40-1.16-15.47%1,03911,52356.41%
AMD221021C001100002022-05-20 3:49PM EDT2022-10-217.307.057.80-2.35-24.35%7361,50854.32%
AMD221118C001100002022-05-20 3:58PM EDT2022-11-188.908.709.55-1.35-13.17%4781,71556.62%
AMD221216C001100002022-05-20 3:29PM EDT2022-12-168.879.709.90-3.28-27.00%4331155.12%
AMD230120C001100002022-05-20 3:59PM EDT2023-01-2010.8810.0511.30-1.62-12.96%20413,14053.93%
AMD230421C001100002022-05-20 1:31PM EDT2023-04-2112.0513.2514.55-3.65-23.25%61,85155.08%
AMD230616C001100002022-05-20 3:18PM EDT2023-06-1613.4514.4015.85-3.65-21.35%1083,47354.16%
AMD240119C001100002022-05-20 3:40PM EDT2024-01-1920.4519.9520.85-1.95-8.71%253,43354.41%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001100002022-05-20 3:56PM EDT2022-05-2716.7216.0017.10+3.83+29.71%2255860.16%
AMD220603P001100002022-05-20 3:37PM EDT2022-06-0317.8816.2017.10+4.23+30.99%1428266.99%
AMD220610P001100002022-05-20 2:02PM EDT2022-06-1020.3116.5017.80+6.73+49.56%1031755.18%
AMD220617P001100002022-05-20 3:58PM EDT2022-06-1717.8817.2018.30+2.65+17.40%6912,21457.93%
AMD220624P001100002022-05-20 12:46PM EDT2022-06-2420.9917.8018.55+4.84+29.97%16557.20%
AMD220701P001100002022-05-20 10:18AM EDT2022-07-0119.2517.9519.05+4.14+27.40%533955.70%
AMD220715P001100002022-05-20 3:47PM EDT2022-07-1519.7519.0019.70+3.60+22.29%824,99355.64%
AMD220819P001100002022-05-20 3:13PM EDT2022-08-1924.2320.8021.55+5.43+28.88%482,13254.94%
AMD220916P001100002022-05-20 2:18PM EDT2022-09-1625.0021.8522.40+5.25+26.58%4719,25352.89%
AMD221021P001100002022-05-20 1:39PM EDT2022-10-2125.3723.1023.85+5.02+24.67%394,32152.39%
AMD221118P001100002022-05-20 2:48PM EDT2022-11-1827.0023.9524.65+5.07+23.12%471,95251.45%
AMD230120P001100002022-05-20 2:45PM EDT2023-01-2028.6525.6026.55+5.25+22.44%5214,06650.29%
AMD230421P001100002022-05-19 11:22AM EDT2023-04-2126.0027.2528.65+0.75+2.97%11,96150.21%
AMD230616P001100002022-05-19 2:40PM EDT2023-06-1626.6027.9029.850.00-12018849.59%
AMD240119P001100002022-05-20 11:06AM EDT2024-01-1932.0031.1535.00+2.75+9.40%27,14450.49%