New Zealand markets open in 8 hours 23 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:140.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001400002022-05-19 11:12AM EDT2022-05-270.010.000.010.00-55389103.13%
AMD220603C001400002022-05-20 2:08PM EDT2022-06-030.020.010.03-0.01-33.33%51,09279.69%
AMD220617C001400002022-05-20 3:26PM EDT2022-06-170.120.110.12-0.04-25.00%69315,21668.56%
AMD220715C001400002022-05-20 3:36PM EDT2022-07-150.310.340.37-0.21-40.38%1,0593,23857.52%
AMD220819C001400002022-05-20 3:56PM EDT2022-08-191.000.831.15-0.35-25.93%3372,24755.44%
AMD220916C001400002022-05-20 3:54PM EDT2022-09-161.501.491.69-0.48-24.24%3369,82054.48%
AMD221021C001400002022-05-20 12:33PM EDT2022-10-212.002.242.49-0.83-29.33%9397753.52%
AMD221118C001400002022-05-20 2:45PM EDT2022-11-182.492.883.30-1.41-36.15%16383353.48%
AMD221216C001400002022-05-20 3:21PM EDT2022-12-163.603.553.65-1.00-21.74%21413952.37%
AMD230120C001400002022-05-20 3:57PM EDT2023-01-204.354.304.40-0.70-13.86%38011,68351.79%
AMD230421C001400002022-05-20 3:00PM EDT2023-04-216.006.457.35-2.86-32.28%1142,22452.95%
AMD230616C001400002022-05-20 3:38PM EDT2023-06-167.507.108.15-2.00-21.05%26579351.17%
AMD240119C001400002022-05-20 3:55PM EDT2024-01-1912.9312.1513.70-2.10-13.97%303,75752.83%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001400002022-05-20 2:31PM EDT2022-05-2750.6344.6548.60+1.24+2.51%50147.27%
AMD220603P001400002022-05-02 10:25AM EDT2022-06-0352.0045.1048.600.00-40117.97%
AMD220617P001400002022-05-20 3:46PM EDT2022-06-1748.1545.9546.85+4.70+10.82%36,06081.93%
AMD220715P001400002022-05-18 3:56PM EDT2022-07-1544.1546.3048.700.00-852671.14%
AMD220819P001400002022-05-20 1:07PM EDT2022-08-1951.0045.4549.10+6.34+14.20%78652.52%
AMD220916P001400002022-05-19 9:39AM EDT2022-09-1644.7046.5549.300.00-46,37152.98%
AMD221021P001400002022-05-20 12:49PM EDT2022-10-2151.3547.2549.60+5.65+12.36%101,09450.46%
AMD221118P001400002022-05-19 9:40AM EDT2022-11-1845.9548.3049.800.00-296550.38%
AMD230120P001400002022-05-20 3:59PM EDT2023-01-2049.5048.5050.05+1.97+4.14%4556,55748.28%
AMD230421P001400002022-05-19 2:16PM EDT2023-04-2147.3050.3052.600.00-3621750.37%
AMD230616P001400002022-05-12 9:58AM EDT2023-06-1659.0050.3053.200.00-14248.46%
AMD240119P001400002022-05-20 12:46PM EDT2024-01-1956.6553.3056.15+3.81+7.21%581,47745.72%