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:135.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C001350002022-05-27 2:45PM EDT2022-06-030.010.000.010.00-434568.75%
AMD220610C001350002022-05-27 3:38PM EDT2022-06-100.040.030.04+0.01+33.33%3044558.59%
AMD220617C001350002022-05-27 3:46PM EDT2022-06-170.090.080.09-0.01-10.00%16311,46453.91%
AMD220624C001350002022-05-27 2:32PM EDT2022-06-240.150.150.17-0.03-16.67%177051.37%
AMD220701C001350002022-05-27 9:53AM EDT2022-07-010.250.270.29-0.02-7.41%12050.59%
AMD220715C001350002022-05-27 3:58PM EDT2022-07-150.540.540.56+0.03+5.88%7958,91949.12%
AMD220819C001350002022-05-27 3:45PM EDT2022-08-191.841.851.90+0.15+8.88%371,33951.38%
AMD220916C001350002022-05-27 3:45PM EDT2022-09-162.742.742.79+0.22+8.73%515,74650.54%
AMD221021C001350002022-05-27 2:56PM EDT2022-10-214.003.954.55+0.45+12.68%490651.78%
AMD221118C001350002022-05-27 1:50PM EDT2022-11-185.004.955.60+0.35+7.53%5853151.90%
AMD221216C001350002022-05-27 3:59PM EDT2022-12-165.905.855.95+0.65+12.38%3017250.61%
AMD230120C001350002022-05-27 3:48PM EDT2023-01-206.806.907.05+0.50+7.94%14514,12750.46%
AMD230317C001350002022-05-25 2:01PM EDT2023-03-176.167.3510.300.00-1311050.93%
AMD230421C001350002022-05-26 11:01AM EDT2023-04-218.609.6010.950.00-12,25552.12%
AMD230616C001350002022-05-26 1:10PM EDT2023-06-1611.0011.7512.400.00-129952.65%
AMD240119C001350002022-05-27 3:00PM EDT2024-01-1916.8516.4517.55+0.95+5.97%102,19751.63%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P001350002022-05-23 2:05PM EDT2022-06-0338.7032.0034.800.00-44134.86%
AMD220610P001350002022-05-10 9:34AM EDT2022-06-1046.4230.8534.800.00-1066.02%
AMD220617P001350002022-05-27 2:58PM EDT2022-06-1733.1931.7032.95-2.46-6.90%26,37362.11%
AMD220624P001350002022-05-23 11:35AM EDT2022-06-2441.2330.8534.850.00-1192.38%
AMD220715P001350002022-05-27 2:28PM EDT2022-07-1533.7531.6533.35-2.22-6.17%295550.10%
AMD220819P001350002022-05-27 10:33AM EDT2022-08-1934.8832.9534.45-5.82-14.30%120049.99%
AMD220916P001350002022-05-27 2:16PM EDT2022-09-1635.8034.8035.15-6.02-14.40%12,53948.25%
AMD221021P001350002022-05-18 3:56PM EDT2022-10-2141.4035.1037.300.00-141053.31%
AMD221118P001350002022-05-26 11:04AM EDT2022-11-1839.7036.3037.500.00-526749.73%
AMD230120P001350002022-05-27 9:42AM EDT2023-01-2039.4038.0538.35-8.10-17.05%15,95645.74%
AMD230317P001350002022-05-19 2:17PM EDT2023-03-1742.1438.3041.600.00-32951.07%
AMD230421P001350002022-05-19 3:02PM EDT2023-04-2143.2539.6542.500.00-5068550.76%
AMD230616P001350002022-05-26 9:57AM EDT2023-06-1646.2541.4543.900.00-1750.42%
AMD240119P001350002022-05-18 12:44PM EDT2024-01-1952.8443.8047.050.00-31,45246.50%