New Zealand markets open in 30 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.34+3.95 (+5.38%)
As of 03:30PM EST. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C001100002022-11-23 1:52PM EST2022-12-020.010.000.010.00-155354131.25%
AMD221209C001100002022-11-23 1:16PM EST2022-12-090.010.000.010.00-538571.88%
AMD221216C001100002022-11-30 2:36PM EST2022-12-160.020.010.02+0.01+100.00%1546,50761.72%
AMD221223C001100002022-11-28 3:12PM EST2022-12-230.010.020.030.00-23354.69%
AMD221230C001100002022-11-30 2:26PM EST2022-12-300.050.030.05+0.02+66.67%211150.78%
AMD230120C001100002022-11-30 3:09PM EST2023-01-200.160.160.17+0.03+23.08%9130,54448.24%
AMD230217C001100002022-11-30 2:20PM EST2023-02-170.550.560.57+0.08+17.02%511649.02%
AMD230317C001100002022-11-30 2:50PM EST2023-03-170.950.970.99+0.16+20.25%434,11548.12%
AMD230421C001100002022-11-30 2:44PM EST2023-04-211.481.551.60+0.20+15.63%143,57247.71%
AMD230616C001100002022-11-30 3:12PM EST2023-06-162.842.772.85+0.48+20.34%5930,77748.73%
AMD230721C001100002022-11-30 12:54PM EST2023-07-213.133.453.60+0.26+9.06%4024948.96%
AMD230915C001100002022-11-30 12:36PM EST2023-09-153.854.654.80-0.15-3.75%4441649.34%
AMD240119C001100002022-11-30 1:54PM EST2024-01-196.707.457.70+0.15+2.29%76,16150.64%
AMD240621C001100002022-11-30 1:56PM EST2024-06-2110.2010.2010.70+1.10+12.09%395351.07%
AMD250117C001100002022-11-30 2:37PM EST2025-01-1714.0713.9014.70+1.10+8.48%71,00252.30%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P001100002022-10-21 12:13PM EST2022-12-0252.1536.0036.800.00-10438.87%
AMD221209P001100002022-11-11 10:21AM EST2022-12-0940.2032.9033.400.00--0134.28%
AMD221216P001100002022-11-02 11:02AM EST2022-12-1648.7032.9533.250.00-20100.68%
AMD230120P001100002022-11-30 3:13PM EST2023-01-2033.0032.9533.15-3.25-8.97%4,55464756.20%
AMD230317P001100002022-11-15 2:35PM EST2023-03-1733.8533.2033.450.00-1814545.56%
AMD230421P001100002022-11-15 12:48PM EST2023-04-2133.4533.5033.700.00-306642.41%
AMD230616P001100002022-11-17 9:30AM EST2023-06-1640.2333.9534.300.00-1017940.80%
AMD240119P001100002022-11-17 1:18PM EST2024-01-1938.8036.0036.500.00-108,88537.70%
AMD240621P001100002022-11-28 2:27PM EST2024-06-2140.3237.1537.900.00-522336.58%
AMD250117P001100002022-11-21 2:01PM EST2025-01-1742.0338.4539.950.00-670536.35%