New Zealand markets open in 8 hours 22 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:150.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001500002022-05-19 9:31AM EDT2022-05-270.010.000.010.00-1185118.75%
AMD220603C001500002022-05-20 9:34AM EDT2022-06-030.010.000.02-0.01-50.00%1012485.94%
AMD220617C001500002022-05-20 3:56PM EDT2022-06-170.070.060.08-0.01-12.50%1,21711,76573.44%
AMD220715C001500002022-05-20 3:54PM EDT2022-07-150.200.190.22-0.08-28.57%18312,86459.57%
AMD220819C001500002022-05-20 3:53PM EDT2022-08-190.590.590.63-0.28-32.18%5471,39756.20%
AMD220916C001500002022-05-20 3:54PM EDT2022-09-160.960.891.05-0.23-19.33%917,98554.05%
AMD221021C001500002022-05-20 12:50PM EDT2022-10-211.411.491.54-0.49-25.79%5766252.70%
AMD221118C001500002022-05-20 2:45PM EDT2022-11-181.752.002.14-0.75-30.00%9565052.55%
AMD221216C001500002022-05-20 3:39PM EDT2022-12-162.382.542.62-1.31-35.50%1147552.03%
AMD230120C001500002022-05-20 3:36PM EDT2023-01-203.083.153.30-0.67-17.87%77742,86051.50%
AMD230421C001500002022-05-20 3:55PM EDT2023-04-215.305.006.10-1.21-18.59%927,80052.84%
AMD230616C001500002022-05-20 3:27PM EDT2023-06-165.456.006.65-2.15-28.29%1205,95751.40%
AMD240119C001500002022-05-20 3:37PM EDT2024-01-1910.8510.5511.30-1.50-12.15%9114,65852.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001500002022-05-03 11:56AM EDT2022-05-2759.1255.0058.300.00-10172.27%
AMD220603P001500002022-04-22 11:55AM EDT2022-06-0360.0454.6558.600.00-10114.06%
AMD220617P001500002022-05-12 11:42AM EDT2022-06-1762.5755.9558.550.00-1789107.03%
AMD220715P001500002022-05-17 11:24AM EDT2022-07-1549.6055.4558.550.00-179169.29%
AMD220819P001500002022-05-18 9:32AM EDT2022-08-1954.0056.4058.650.00-28562.72%
AMD220916P001500002022-05-18 1:10PM EDT2022-09-1654.0055.7058.950.00-21,74952.27%
AMD221021P001500002022-05-06 10:07AM EDT2022-10-2155.7355.6059.250.00-13762.01%
AMD221118P001500002022-05-12 11:56AM EDT2022-11-1864.5257.4559.700.00-129652.64%
AMD230120P001500002022-05-20 1:32PM EDT2023-01-2062.2557.6559.30+8.75+16.36%312,78449.38%
AMD230317P001500002022-05-20 12:02PM EDT2023-03-1760.0058.5561.05+3.05+5.36%1152.05%
AMD230421P001500002022-05-17 2:40PM EDT2023-04-2153.0558.6561.400.00-359650.56%
AMD230616P001500002022-05-20 1:27PM EDT2023-06-1664.2559.2562.45+6.95+12.13%21,49450.26%
AMD240119P001500002022-05-16 10:34AM EDT2024-01-1965.9961.7565.00+5.49+9.07%184346.54%