New Zealand markets close in 3 hours 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.59 +0.12 (+0.17%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C001250002022-11-16 9:57AM EST2022-12-090.020.000.010.00-1121350.00%
AMD221216C001250002022-12-01 2:16PM EST2022-12-160.010.000.010.00-54,408125.00%
AMD221223C001250002022-11-25 11:30AM EST2022-12-230.010.000.010.00-101590.63%
AMD221230C001250002022-12-06 1:07PM EST2022-12-300.010.000.010.00-208675.00%
AMD230120C001250002022-12-08 2:47PM EST2023-01-200.020.020.030.00-1511,56462.89%
AMD230317C001250002022-12-08 3:59PM EST2023-03-170.180.150.18+0.01+5.88%172,72052.44%
AMD230421C001250002022-12-08 12:19PM EST2023-04-210.320.310.350.00-242,88850.29%
AMD230616C001250002022-12-08 11:39AM EST2023-06-160.790.760.83+0.02+2.60%693,45650.42%
AMD230721C001250002022-12-08 11:09AM EST2023-07-211.081.071.14-0.01-0.92%1610149.73%
AMD240119C001250002022-12-08 2:38PM EST2024-01-193.223.253.50-0.23-6.67%304,83250.37%
AMD240621C001250002022-12-07 10:50AM EST2024-06-215.255.105.450.00-351850.09%
AMD250117C001250002022-12-08 3:02PM EST2025-01-178.008.058.60-0.15-1.84%1347250.73%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P001250002022-12-08 1:16PM EST2022-12-0955.0154.2054.85+1.31+2.44%30579.30%
AMD221216P001250002022-12-06 11:00AM EST2022-12-1653.8554.1555.100.00-20170.70%
AMD230106P001250002022-12-01 3:19PM EST2023-01-0647.6554.2055.250.00--099.41%
AMD230120P001250002022-12-08 3:20PM EST2023-01-2054.8854.4054.75-0.07-0.13%1,68089767.58%
AMD230317P001250002022-10-13 8:32AM EST2023-03-1770.2252.4052.850.00-110.00%
AMD230421P001250002022-11-22 2:33PM EST2023-04-2150.3554.2054.800.00-100348.78%
AMD230616P001250002022-12-07 3:47PM EST2023-06-1654.7054.2554.850.00-2409942.19%
AMD230721P001250002022-11-18 9:53AM EST2023-07-2150.6554.1055.050.00-1042.26%
AMD240119P001250002022-11-17 10:18AM EST2024-01-1952.7054.3055.350.00-231234.47%
AMD240621P001250002022-10-13 10:14AM EST2024-06-2166.5052.9054.550.00-2113018.26%
AMD250117P001250002022-11-15 11:01AM EST2025-01-1751.5554.9057.050.00-8527733.16%