New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.19-3.09 (-3.08%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324C001100002023-03-24 10:59AM EDT2023-03-240.010.010.020.00-4433,34598.44%
AMD230331C001100002023-03-24 11:27AM EDT2023-03-310.210.190.20-0.26-55.32%9132,87952.73%
AMD230406C001100002023-03-24 11:26AM EDT2023-04-060.500.490.50-0.45-47.37%20789650.10%
AMD230414C001100002023-03-24 11:22AM EDT2023-04-140.991.011.04-0.71-41.76%4487150.00%
AMD230421C001100002023-03-24 11:29AM EDT2023-04-211.441.411.43-0.71-33.02%1,78630,41448.83%
AMD230428C001100002023-03-24 11:16AM EDT2023-04-281.871.921.97-0.93-33.21%1861,14449.81%
AMD230519C001100002023-03-24 11:28AM EDT2023-05-193.743.703.80-1.01-21.26%1812,57153.39%
AMD230616C001100002023-03-24 11:23AM EDT2023-06-165.105.155.25-1.23-19.43%17931,08952.19%
AMD230721C001100002023-03-24 11:26AM EDT2023-07-216.656.606.75-1.35-16.87%512,65950.91%
AMD230915C001100002023-03-24 10:52AM EDT2023-09-159.309.209.30-1.10-10.58%184,65951.83%
AMD231020C001100002023-03-24 11:24AM EDT2023-10-2010.4110.3510.65-1.39-11.78%401,36351.62%
AMD240119C001100002023-03-24 11:12AM EDT2024-01-1913.6013.7014.00-1.73-11.29%6013,08652.67%
AMD240621C001100002023-03-24 11:11AM EDT2024-06-2117.8017.7518.45-1.13-5.97%1021,77352.67%
AMD250117C001100002023-03-24 11:06AM EDT2025-01-1722.7022.2523.00-1.19-4.98%33,08852.30%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324P001100002023-03-24 10:48AM EDT2023-03-2411.8012.5012.60+0.61+5.45%3410.00%
AMD230331P001100002023-03-24 9:51AM EDT2023-03-3111.7012.5512.85+1.10+10.38%120140.63%
AMD230406P001100002023-03-24 10:26AM EDT2023-04-0612.2512.8013.10+0.65+5.60%263743.75%
AMD230414P001100002023-03-23 3:00PM EDT2023-04-1411.4013.2013.500.00-607843.92%
AMD230421P001100002023-03-24 11:15AM EDT2023-04-2113.9013.6013.80+1.80+14.88%15359642.90%
AMD230428P001100002023-03-24 10:26AM EDT2023-04-2813.5014.0514.15+1.07+8.61%56542.85%
AMD230519P001100002023-03-24 10:47AM EDT2023-05-1915.4015.5515.65+1.49+10.71%147146.61%
AMD230616P001100002023-03-24 10:42AM EDT2023-06-1616.2016.6016.75+1.50+10.20%5146744.90%
AMD230721P001100002023-03-24 11:12AM EDT2023-07-2117.8517.7017.85+1.85+11.56%414443.19%
AMD230915P001100002023-03-23 2:48PM EDT2023-09-1519.0019.5019.750.00-2260743.09%
AMD231020P001100002023-03-23 12:43PM EDT2023-10-2018.1020.3520.700.00-168342.68%
AMD240119P001100002023-03-24 10:45AM EDT2024-01-1922.3122.5522.95+1.21+5.73%610,45042.16%
AMD240621P001100002023-03-23 2:47PM EDT2024-06-2124.7025.1525.650.00-4931440.57%
AMD250117P001100002023-03-24 10:50AM EDT2025-01-1727.9327.8028.60+1.78+6.81%101,08539.21%