New Zealand markets open in 6 hours 59 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:115.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001150002022-05-20 3:59PM EDT2022-05-270.060.070.09-0.07-53.85%6414,09879.10%
AMD220603C001150002022-05-20 3:53PM EDT2022-06-030.200.170.22-0.17-45.95%4991,98162.50%
AMD220610C001150002022-05-20 3:55PM EDT2022-06-100.520.510.55-0.33-38.82%6682,96362.31%
AMD220617C001150002022-05-20 3:59PM EDT2022-06-170.840.840.87-0.46-35.38%3,12114,95460.64%
AMD220624C001150002022-05-20 3:29PM EDT2022-06-241.061.081.15-0.60-36.14%28230958.33%
AMD220701C001150002022-05-20 3:58PM EDT2022-07-011.441.411.49-0.59-29.06%16329857.64%
AMD220715C001150002022-05-20 3:58PM EDT2022-07-152.052.052.10-0.70-25.45%7,8325,59856.26%
AMD220819C001150002022-05-20 3:54PM EDT2022-08-194.003.804.05-0.85-17.53%2776,34056.81%
AMD220916C001150002022-05-20 3:40PM EDT2022-09-164.704.805.70-1.35-22.31%7834,84856.82%
AMD221021C001150002022-05-20 3:49PM EDT2022-10-216.105.756.40-1.62-20.98%4311,25953.68%
AMD221118C001150002022-05-20 3:52PM EDT2022-11-187.257.308.00-1.85-20.33%1582,09455.79%
AMD221216C001150002022-05-20 3:29PM EDT2022-12-167.958.258.40-1.60-16.75%4225354.43%
AMD230120C001150002022-05-20 3:54PM EDT2023-01-209.358.859.50-1.25-11.79%23712,28953.27%
AMD230421C001150002022-05-20 3:09PM EDT2023-04-2110.7011.7012.70-3.70-25.69%41,34454.10%
AMD230616C001150002022-05-20 10:21AM EDT2023-06-1613.9012.9014.45-1.92-12.14%252253.92%
AMD240119C001150002022-05-20 3:55PM EDT2024-01-1918.7718.2520.80-2.52-11.84%192,57255.40%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001150002022-05-20 3:55PM EDT2022-05-2722.0521.1021.80+4.77+27.60%28437100.20%
AMD220603P001150002022-05-20 1:33PM EDT2022-06-0324.9521.3521.90+6.45+34.86%2113657.81%
AMD220610P001150002022-05-18 10:15AM EDT2022-06-1020.2421.2022.60+6.03+42.43%43758.35%
AMD220617P001150002022-05-20 3:54PM EDT2022-06-1722.8522.0022.50+4.03+21.41%22912,20758.55%
AMD220624P001150002022-05-20 1:29PM EDT2022-06-2426.9521.5023.25+12.47+86.12%401654.42%
AMD220701P001150002022-05-20 1:35PM EDT2022-07-0125.6321.2023.30+6.03+30.77%22561.99%
AMD220715P001150002022-05-20 3:44PM EDT2022-07-1524.3022.5525.10+4.65+23.66%114,65358.69%
AMD220819P001150002022-05-20 3:26PM EDT2022-08-1927.1024.3026.25+4.95+22.35%6879755.86%
AMD220916P001150002022-05-20 2:50PM EDT2022-09-1629.1025.6526.40+6.30+27.63%29311,15552.95%
AMD221021P001150002022-05-20 10:46AM EDT2022-10-2125.0025.9527.80+0.37+1.50%557150.50%
AMD221118P001150002022-05-20 2:16PM EDT2022-11-1830.8527.7028.20+5.15+20.04%3585350.93%
AMD230120P001150002022-05-20 1:31PM EDT2023-01-2032.1229.0030.00+5.57+20.98%125,93951.00%
AMD230421P001150002022-05-18 3:32PM EDT2023-04-2128.9029.2031.800.00-44,76048.72%
AMD230616P001150002022-05-19 3:05PM EDT2023-06-1629.6030.8033.350.00-418849.18%
AMD240119P001150002022-05-20 1:08PM EDT2024-01-1938.0035.0537.50+3.68+10.72%734,61248.11%