New Zealand markets close in 5 hours 56 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.63+4.24 (+5.78%)
At close: 04:00PM EST
78.15 +0.52 (+0.67%)
After hours: 05:04PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C001150002022-11-17 10:01AM EST2022-12-020.020.000.010.00-2331143.75%
AMD221209C001150002022-11-23 9:37AM EST2022-12-090.020.000.010.00-1225778.13%
AMD221216C001150002022-11-30 3:38PM EST2022-12-160.010.000.010.00-32,02960.94%
AMD221223C001150002022-11-23 9:37AM EST2022-12-230.030.010.020.00-31657.03%
AMD221230C001150002022-11-29 1:41PM EST2022-12-300.030.020.030.00-107753.13%
AMD230120C001150002022-11-30 3:56PM EST2023-01-200.110.110.12+0.02+22.22%23724,18550.00%
AMD230217C001150002022-11-30 3:56PM EST2023-02-170.400.390.42+0.10+33.33%12323949.90%
AMD230317C001150002022-11-30 3:41PM EST2023-03-170.730.720.77+0.19+35.19%144,60048.88%
AMD230421C001150002022-11-30 2:51PM EST2023-04-211.141.211.28+0.12+11.76%62,97348.19%
AMD230616C001150002022-11-30 3:41PM EST2023-06-162.312.272.41+0.55+31.25%286,95249.16%
AMD230721C001150002022-11-30 1:27PM EST2023-07-212.242.913.10-0.28-11.11%4912749.32%
AMD230915C001150002022-11-30 3:34PM EST2023-09-154.204.054.20+0.90+27.27%10583349.51%
AMD240119C001150002022-11-30 3:34PM EST2024-01-196.756.657.05+1.10+19.47%356,49050.71%
AMD240621C001150002022-11-30 1:13PM EST2024-06-218.159.3010.10-0.15-1.81%362451.22%
AMD250117C001150002022-11-30 3:58PM EST2025-01-1713.2013.1013.70+1.30+10.92%1443152.14%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P001150002022-11-30 10:39AM EST2022-12-1641.3037.1038.10-0.40-0.96%8296.97%
AMD230120P001150002022-11-30 3:13PM EST2023-01-2038.0037.2537.60-0.25-0.65%6,07081555.47%
AMD230217P001150002022-11-17 1:15PM EST2023-02-1741.2537.2037.700.00--147.71%
AMD230317P001150002022-11-17 2:09PM EST2023-03-1741.3537.2038.000.00-2046.78%
AMD230421P001150002022-11-29 9:43AM EST2023-04-2141.5937.5037.900.00-123839.21%
AMD230616P001150002022-11-15 3:36PM EST2023-06-1639.3537.8038.300.00-109937.72%
AMD240119P001150002022-11-21 2:01PM EST2024-01-1944.3039.4540.450.00-54,76736.96%
AMD240621P001150002022-10-20 1:37PM EST2024-06-2157.1743.8044.750.00-447444.87%
AMD250117P001150002022-11-30 10:16AM EST2025-01-1745.3041.4543.45+1.29+2.93%121235.18%