New Zealand markets close in 7 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.11-4.23 (-4.22%)
At close: 04:00PM EDT
95.98 -0.13 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230922C001300002023-09-21 10:31AM EDT2023-09-220.010.000.000.00-1050.00%
AMD230929C001300002023-09-21 2:40PM EDT2023-09-290.010.000.000.00-13050.00%
AMD231006C001300002023-09-21 10:41AM EDT2023-10-060.020.000.000.00-5025.00%
AMD231013C001300002023-09-21 2:24PM EDT2023-10-130.040.000.000.00-31025.00%
AMD231020C001300002023-09-21 3:59PM EDT2023-10-200.070.000.000.00-12,888025.00%
AMD231027C001300002023-09-21 3:59PM EDT2023-10-270.120.000.000.00-793025.00%
AMD231117C001300002023-09-21 3:56PM EDT2023-11-170.530.000.000.00-795012.50%
AMD231215C001300002023-09-21 3:55PM EDT2023-12-151.000.000.000.00-833012.50%
AMD240119C001300002023-09-21 3:57PM EDT2024-01-191.770.000.000.00-943012.50%
AMD240216C001300002023-09-21 3:45PM EDT2024-02-162.710.000.000.00-34012.50%
AMD240315C001300002023-09-21 3:07PM EDT2024-03-153.490.000.000.00-430012.50%
AMD240419C001300002023-09-21 3:48PM EDT2024-04-194.400.000.000.00-6306.25%
AMD240621C001300002023-09-21 2:34PM EDT2024-06-216.500.000.000.00-6006.25%
AMD240920C001300002023-09-21 3:26PM EDT2024-09-208.850.000.000.00-1206.25%
AMD250117C001300002023-09-21 3:56PM EDT2025-01-1712.100.000.000.00-19306.25%
AMD250620C001300002023-09-21 3:23PM EDT2025-06-2015.820.000.000.00-406.25%
AMD251219C001300002023-09-21 1:28PM EDT2025-12-1920.300.000.000.00-21303.13%
AMD260116C001300002023-09-21 12:10PM EDT2026-01-1620.400.000.000.00-303.13%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230922P001300002023-09-19 9:37AM EDT2023-09-2227.800.000.000.00-500.00%
AMD230929P001300002023-09-14 10:45AM EDT2023-09-2922.150.000.000.00-200.00%
AMD231006P001300002023-09-20 10:22AM EDT2023-10-0628.000.000.000.00-400.00%
AMD231013P001300002023-09-21 12:28PM EDT2023-10-1333.100.000.000.00-100.00%
AMD231020P001300002023-09-20 3:33PM EDT2023-10-2029.210.000.000.00-59700.00%
AMD231117P001300002023-09-21 2:39PM EDT2023-11-1733.280.000.000.00-2000.00%
AMD231215P001300002023-09-21 2:38PM EDT2023-12-1533.440.000.000.00-5500.00%
AMD240119P001300002023-09-21 3:09PM EDT2024-01-1934.340.000.000.00-9500.00%
AMD240216P001300002023-09-21 1:55PM EDT2024-02-1633.950.000.000.00-100.00%
AMD240315P001300002023-09-21 3:18PM EDT2024-03-1535.250.000.000.00-1700.00%
AMD240419P001300002023-09-18 2:44PM EDT2024-04-1930.650.000.000.00-100.00%
AMD240621P001300002023-09-21 3:09PM EDT2024-06-2136.340.000.000.00-400.00%
AMD240920P001300002023-09-13 2:55PM EDT2024-09-2030.500.000.000.00-800.00%
AMD250117P001300002023-09-21 11:26AM EDT2025-01-1738.760.000.000.00-100.00%
AMD250620P001300002023-09-21 11:32AM EDT2025-06-2040.430.000.000.00-100.00%
AMD251219P001300002023-09-21 11:32AM EDT2025-12-1942.160.000.000.00-100.00%
AMD260116P001300002023-09-14 2:27PM EDT2026-01-1637.240.000.000.00--00.00%