New Zealand markets open in 9 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.47+8.23 (+8.73%)
At close: 04:00PM EDT
100.58 -1.89 (-1.84%)
Pre-market: 08:32AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220520C001200002022-05-17 3:59PM EDT2022-05-200.030.000.000.00-5,02139,89950.00%
AMD220527C001200002022-05-17 3:59PM EDT2022-05-270.260.000.000.00-1,72913,97925.00%
AMD220603C001200002022-05-17 3:57PM EDT2022-06-030.570.000.000.00-1,1511,76112.50%
AMD220610C001200002022-05-17 3:54PM EDT2022-06-101.110.000.000.00-7911,22112.50%
AMD220617C001200002022-05-17 3:59PM EDT2022-06-171.570.000.000.00-7,45425,47312.50%
AMD220624C001200002022-05-17 3:58PM EDT2022-06-241.910.000.000.00-10527412.50%
AMD220715C001200002022-05-17 3:58PM EDT2022-07-153.100.000.000.00-2,0666,4746.25%
AMD220819C001200002022-05-17 3:56PM EDT2022-08-195.270.000.000.00-5271,5906.25%
AMD220916C001200002022-05-17 3:56PM EDT2022-09-166.500.000.000.00-1,5208,3656.25%
AMD221021C001200002022-05-17 3:51PM EDT2022-10-217.900.000.000.00-761,5726.25%
AMD221118C001200002022-05-17 3:55PM EDT2022-11-189.210.000.000.00-1,1243,1636.25%
AMD221216C001200002022-05-17 3:10PM EDT2022-12-1610.400.000.000.00-1131516.25%
AMD230120C001200002022-05-17 3:59PM EDT2023-01-2011.500.000.000.00-76215,2493.13%
AMD230317C001200002022-05-17 3:52PM EDT2023-03-1713.250.000.000.00-108733.13%
AMD230421C001200002022-05-17 3:56PM EDT2023-04-2114.560.000.000.00-3106,4773.13%
AMD230616C001200002022-05-17 3:19PM EDT2023-06-1616.100.000.000.00-191,9213.13%
AMD240119C001200002022-05-17 3:59PM EDT2024-01-1921.700.000.000.00-61811,2863.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220520P001200002022-05-17 3:50PM EDT2022-05-2017.860.000.000.00-29612,2780.00%
AMD220527P001200002022-05-17 1:15PM EDT2022-05-2717.770.000.000.00-41140.00%
AMD220603P001200002022-05-17 1:48PM EDT2022-06-0318.340.000.000.00-121290.00%
AMD220610P001200002022-05-16 2:37PM EDT2022-06-1024.130.000.000.00-21410.00%
AMD220617P001200002022-05-17 3:37PM EDT2022-06-1718.970.000.000.00-4379,7020.00%
AMD220624P001200002022-05-17 3:06PM EDT2022-06-2418.800.000.000.00-9210.00%
AMD220715P001200002022-05-17 3:47PM EDT2022-07-1520.600.000.000.00-282,0280.00%
AMD220819P001200002022-05-17 3:26PM EDT2022-08-1922.450.000.000.00-339180.00%
AMD220916P001200002022-05-17 3:17PM EDT2022-09-1623.250.000.000.00-175,6700.00%
AMD221021P001200002022-05-17 3:37PM EDT2022-10-2124.550.000.000.00-79920.00%
AMD221118P001200002022-05-17 9:33AM EDT2022-11-1828.010.000.000.00-15540.00%
AMD230120P001200002022-05-17 3:29PM EDT2023-01-2027.500.000.000.00-509,2980.00%
AMD230421P001200002022-05-13 11:51AM EDT2023-04-2132.800.000.000.00-25,0620.00%
AMD230616P001200002022-05-16 9:52AM EDT2023-06-1634.350.000.000.00-1810.00%
AMD240119P001200002022-05-17 2:17PM EDT2024-01-1934.800.000.000.00-403,5840.00%