New Zealand markets open in 6 hours 57 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:145.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001450002022-05-20 9:49AM EDT2022-05-270.010.000.010.00-1625112.50%
AMD220603C001450002022-05-19 9:53AM EDT2022-06-030.010.000.02-0.01-50.00%2054480.47%
AMD220617C001450002022-05-20 3:46PM EDT2022-06-170.090.070.10-0.02-18.18%2,94925,22170.51%
AMD220715C001450002022-05-20 2:13PM EDT2022-07-150.220.250.28-0.16-42.11%181,82058.40%
AMD220819C001450002022-05-20 2:45PM EDT2022-08-190.760.760.80-0.26-25.49%471,33355.88%
AMD220916C001450002022-05-20 3:35PM EDT2022-09-161.101.181.25-0.46-29.49%1231,93653.96%
AMD221021C001450002022-05-20 1:35PM EDT2022-10-211.621.652.07-0.76-31.93%7796552.81%
AMD221118C001450002022-05-20 2:45PM EDT2022-11-182.082.202.96-1.17-36.00%7153653.28%
AMD221216C001450002022-05-20 3:06PM EDT2022-12-162.543.003.10-1.76-40.93%453552.20%
AMD230120C001450002022-05-20 3:33PM EDT2023-01-203.403.503.80-1.10-24.44%115,90951.20%
AMD230317C001450002022-05-18 2:03PM EDT2023-03-177.004.906.250.00-103253.69%
AMD230421C001450002022-05-19 2:04PM EDT2023-04-216.005.656.70-1.40-18.92%11,01652.86%
AMD230616C001450002022-05-19 12:36PM EDT2023-06-168.705.207.650.00-130853.41%
AMD240119C001450002022-05-20 3:44PM EDT2024-01-1911.8011.3513.60-3.70-23.87%101,05753.68%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001450002022-05-17 2:23PM EDT2022-05-2744.0950.0553.500.00-11177.93%
AMD220603P001450002022-05-10 11:55AM EDT2022-06-0359.2349.8553.600.00-10116.99%
AMD220617P001450002022-05-20 2:40PM EDT2022-06-1755.8250.4553.55+9.69+21.01%216,03793.36%
AMD220715P001450002022-05-20 2:15PM EDT2022-07-1555.3049.9052.10+8.92+19.23%284367.77%
AMD220819P001450002022-05-17 11:54AM EDT2022-08-1944.0650.7053.850.00-26655.86%
AMD220916P001450002022-05-20 12:47PM EDT2022-09-1655.5051.7554.10+6.17+12.51%101,05156.15%
AMD221021P001450002022-05-20 12:52PM EDT2022-10-2156.2051.8554.15-2.15-3.68%414258.47%
AMD221118P001450002022-05-17 10:12AM EDT2022-11-1848.4552.2555.000.00-14450.43%
AMD230120P001450002022-05-20 1:09PM EDT2023-01-2057.7953.2555.60+8.55+17.36%325,33453.30%
AMD230421P001450002022-05-04 11:25AM EDT2023-04-2153.6054.6556.450.00-741248.64%
AMD230616P001450002022-05-17 2:23PM EDT2023-06-1650.9054.6058.000.00-1549.98%
AMD240119P001450002022-05-18 12:11PM EDT2024-01-1955.5657.6561.000.00-34,17347.16%