New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C001250002022-05-27 3:58PM EDT2022-06-030.020.010.020.00-4031,39857.03%
AMD220610C001250002022-05-27 3:34PM EDT2022-06-100.110.110.13+0.01+10.00%1,3052,92353.13%
AMD220617C001250002022-05-27 3:59PM EDT2022-06-170.300.300.31+0.03+11.11%1,23815,24651.47%
AMD220624C001250002022-05-27 3:42PM EDT2022-06-240.490.490.51+0.07+16.67%16935049.95%
AMD220701C001250002022-05-27 3:33PM EDT2022-07-010.760.760.80+0.07+10.14%12520750.00%
AMD220715C001250002022-05-27 3:59PM EDT2022-07-151.331.321.45+0.17+14.66%8288,45050.24%
AMD220819C001250002022-05-27 3:59PM EDT2022-08-193.353.353.50+0.37+12.42%1282,57252.50%
AMD220916C001250002022-05-27 3:56PM EDT2022-09-164.504.554.65+0.60+15.38%1408,96851.75%
AMD221021C001250002022-05-27 3:58PM EDT2022-10-216.076.056.20+0.72+13.46%1155,94551.84%
AMD221118C001250002022-05-27 2:46PM EDT2022-11-187.237.207.45+0.68+10.38%631,65852.13%
AMD221216C001250002022-05-27 3:54PM EDT2022-12-168.158.108.85+0.70+9.40%6245552.42%
AMD230120C001250002022-05-27 3:56PM EDT2023-01-209.379.259.50+1.02+12.22%15613,68451.26%
AMD230317C001250002022-05-27 3:25PM EDT2023-03-1711.5510.6512.35+3.25+39.16%45552.09%
AMD230421C001250002022-05-27 3:42PM EDT2023-04-2112.6012.2513.80+3.08+32.35%12,00553.24%
AMD230616C001250002022-05-27 3:45PM EDT2023-06-1614.6114.3015.60+4.56+45.37%26155653.84%
AMD240119C001250002022-05-27 3:59PM EDT2024-01-1919.7519.1020.45+1.00+5.33%212,36052.27%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P001250002022-05-27 2:18PM EDT2022-06-0323.5821.3024.80-1.87-7.35%11389.45%
AMD220610P001250002022-05-20 12:14PM EDT2022-06-1031.3821.5024.200.00-1652.34%
AMD220617P001250002022-05-27 3:22PM EDT2022-06-1723.0322.8023.15-3.19-12.17%426,24054.88%
AMD220624P001250002022-05-27 11:39AM EDT2022-06-2424.7021.3524.85-1.62-6.16%23075.44%
AMD220701P001250002022-05-24 9:30AM EDT2022-07-0132.4221.7023.550.00-3450.17%
AMD220715P001250002022-05-27 3:21PM EDT2022-07-1523.9323.7024.05-2.78-10.41%72,45048.68%
AMD220819P001250002022-05-27 9:54AM EDT2022-08-1927.6325.6525.95-1.25-4.33%915850.16%
AMD220916P001250002022-05-27 3:32PM EDT2022-09-1627.1526.1026.90-2.10-7.18%904,31749.46%
AMD221021P001250002022-05-27 2:58PM EDT2022-10-2128.3627.8528.30-8.54-23.14%269849.43%
AMD221118P001250002022-05-27 2:05PM EDT2022-11-1829.9528.9029.55-1.80-5.67%1122450.19%
AMD221216P001250002022-05-27 12:55PM EDT2022-12-1630.5629.2530.90-7.44-19.58%16251.35%
AMD230120P001250002022-05-26 1:09PM EDT2023-01-2032.3930.5531.000.00-14,01147.75%
AMD230317P001250002022-05-26 2:33PM EDT2023-03-1734.0831.3533.300.00-46449.49%
AMD230421P001250002022-05-27 3:53PM EDT2023-04-2133.5533.0533.40-2.30-6.42%301,61347.05%
AMD230616P001250002022-05-25 2:39PM EDT2023-06-1640.4134.4035.950.00-118449.69%
AMD240119P001250002022-05-25 3:05PM EDT2024-01-1941.0037.5540.000.00-11,08747.51%