New Zealand markets open in 8 hours 24 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.50-3.17 (-3.28%)
At close: 04:00PM EDT
93.46 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001300002022-05-20 12:54PM EDT2022-05-270.010.010.02-0.01-50.00%4481,41295.31%
AMD220603C001300002022-05-20 3:39PM EDT2022-06-030.040.030.05-0.01-20.00%48264972.66%
AMD220610C001300002022-05-20 3:02PM EDT2022-06-100.090.100.13-0.09-50.00%2252367.38%
AMD220617C001300002022-05-20 3:58PM EDT2022-06-170.220.200.23-0.09-29.03%1,05923,04763.97%
AMD220624C001300002022-05-20 3:39PM EDT2022-06-240.250.270.31-0.21-45.65%9721560.06%
AMD220715C001300002022-05-20 3:57PM EDT2022-07-150.680.660.70-0.24-26.09%2,7247,12656.10%
AMD220819C001300002022-05-20 3:25PM EDT2022-08-191.431.612.07-0.76-34.70%7615,57056.73%
AMD220916C001300002022-05-20 3:55PM EDT2022-09-162.412.402.58-0.59-19.67%9808,52254.43%
AMD221021C001300002022-05-20 1:57PM EDT2022-10-213.103.353.85-1.20-27.91%2911,47554.31%
AMD221118C001300002022-05-20 3:08PM EDT2022-11-183.554.054.40-1.53-30.12%32891053.03%
AMD221216C001300002022-05-20 1:53PM EDT2022-12-164.604.955.10-1.25-21.37%50221652.87%
AMD230120C001300002022-05-20 3:48PM EDT2023-01-205.655.855.95-1.20-17.52%1,21820,59952.34%
AMD230421C001300002022-05-20 1:58PM EDT2023-04-217.808.109.00-2.60-25.00%152,62352.97%
AMD230616C001300002022-05-20 1:20PM EDT2023-06-168.409.2010.20-3.35-28.51%21,84752.22%
AMD240119C001300002022-05-20 3:58PM EDT2024-01-1914.9113.9515.35-3.29-18.08%425,10952.47%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001300002022-05-17 3:31PM EDT2022-05-2740.4334.9038.55+13.08+47.82%14136.72%
AMD220603P001300002022-05-20 1:57PM EDT2022-06-0339.2435.0538.55+7.39+23.20%32997.85%
AMD220610P001300002022-05-04 9:58AM EDT2022-06-1036.0034.7038.300.00--1119.58%
AMD220617P001300002022-05-20 2:19PM EDT2022-06-1740.5535.9036.90+7.78+23.74%248,00771.68%
AMD220624P001300002022-05-16 2:56PM EDT2022-06-2434.1435.9038.700.00-1474.10%
AMD220715P001300002022-05-20 1:19PM EDT2022-07-1541.1636.3537.50+7.42+21.99%243,14050.83%
AMD220819P001300002022-05-20 12:30PM EDT2022-08-1939.6037.3038.80+4.45+12.66%144154.00%
AMD220916P001300002022-05-20 1:19PM EDT2022-09-1642.3038.1039.60+6.58+18.42%235,93753.46%
AMD221021P001300002022-05-20 11:23AM EDT2022-10-2139.2338.0540.95+3.92+11.10%359350.93%
AMD221118P001300002022-05-20 1:31PM EDT2022-11-1843.3039.5040.70+10.35+31.41%31,33952.94%
AMD230120P001300002022-05-20 1:29PM EDT2023-01-2045.0640.4042.80+7.01+18.42%29,54853.89%
AMD230421P001300002022-05-19 3:02PM EDT2023-04-2145.4042.4543.95+6.35+16.26%171149.63%
AMD230616P001300002022-05-20 3:23PM EDT2023-06-1644.5042.5044.95+2.65+6.33%33448.79%
AMD240119P001300002022-05-20 2:44PM EDT2024-01-1949.2046.3548.65+4.95+11.19%504,28947.22%