New Zealand markets closed

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
78.09 +0.46 (+0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C001200002022-11-23 10:03AM EST2022-12-020.010.000.000.00-10050.00%
AMD221209C001200002022-11-23 3:22PM EST2022-12-090.010.000.000.00-1050.00%
AMD221216C001200002022-11-30 3:59PM EST2022-12-160.010.000.000.00-16050.00%
AMD221223C001200002022-11-30 11:45AM EST2022-12-230.010.000.000.00-130050.00%
AMD221230C001200002022-11-28 12:53PM EST2022-12-300.020.000.000.00-2025.00%
AMD230120C001200002022-11-30 3:59PM EST2023-01-200.080.000.000.00-94025.00%
AMD230317C001200002022-11-30 2:05PM EST2023-03-170.440.000.000.00-11012.50%
AMD230421C001200002022-11-30 3:39PM EST2023-04-210.900.000.000.00-17012.50%
AMD230616C001200002022-11-30 3:03PM EST2023-06-161.700.000.000.00-21012.50%
AMD230721C001200002022-11-30 3:41PM EST2023-07-212.340.000.000.00-5012.50%
AMD240119C001200002022-11-30 3:32PM EST2024-01-195.900.000.000.00-1506.25%
AMD240621C001200002022-11-30 11:16AM EST2024-06-217.450.000.000.00-806.25%
AMD250117C001200002022-11-30 2:54PM EST2025-01-1711.860.000.000.00-3206.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P001200002022-11-10 9:59AM EST2022-12-1654.000.000.000.00-500.00%
AMD230120P001200002022-11-30 3:20PM EST2023-01-2043.000.000.000.00-14,38800.00%
AMD230317P001200002022-11-22 3:00PM EST2023-03-1745.650.000.000.00-48500.00%
AMD230421P001200002022-11-08 2:33PM EST2023-04-2157.400.000.000.00-17300.00%
AMD230616P001200002022-11-23 1:55PM EST2023-06-1644.000.000.000.00-300.00%
AMD240119P001200002022-11-29 3:08PM EST2024-01-1947.350.000.000.00-400.00%
AMD240621P001200002022-11-28 10:01AM EST2024-06-2146.900.000.000.00-100.00%
AMD250117P001200002022-11-28 3:23PM EST2025-01-1750.000.000.000.00-100.00%