New Zealand markets open in 7 hours 47 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.70+0.23 (+0.22%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220520C001550002022-05-18 9:42AM EDT2022-05-200.010.000.010.00-15,505150.00%
AMD220527C001550002022-05-17 9:30AM EDT2022-05-270.010.000.010.00-612681.25%
AMD220603C001550002022-05-17 11:16AM EDT2022-06-030.020.000.020.00-714865.63%
AMD220617C001550002022-05-18 9:46AM EDT2022-06-170.090.090.100.00-48,04562.50%
AMD220715C001550002022-05-18 9:46AM EDT2022-07-150.300.310.320.00-61,48554.30%
AMD220819C001550002022-05-18 9:57AM EDT2022-08-190.900.890.92+0.03+3.45%540752.78%
AMD220916C001550002022-05-17 3:46PM EDT2022-09-161.341.371.400.00-1261,41251.17%
AMD221021C001550002022-05-17 3:09PM EDT2022-10-212.092.072.100.00-2434750.22%
AMD221118C001550002022-05-18 9:47AM EDT2022-11-182.782.842.890.00-254350.76%
AMD221216C001550002022-05-17 3:08PM EDT2022-12-163.553.503.600.00-173950.64%
AMD230120C001550002022-05-18 9:55AM EDT2023-01-204.354.254.40+0.15+3.57%68,52550.16%
AMD230421C001550002022-05-17 1:29PM EDT2023-04-216.806.506.850.00-911,17850.46%
AMD230616C001550002022-05-17 2:21PM EDT2023-06-167.327.558.250.00-2518950.12%
AMD240119C001550002022-05-17 11:28AM EDT2024-01-1912.5011.3513.300.00-71,22851.32%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220520P001550002022-05-17 9:53AM EDT2022-05-2055.9352.4554.550.00-117315.23%
AMD220617P001550002022-04-29 12:42PM EDT2022-06-1767.0052.8054.500.00-1122100.93%
AMD220715P001550002022-05-17 11:28AM EDT2022-07-1554.2552.7054.450.00-3735472.14%
AMD220819P001550002022-04-28 10:11AM EDT2022-08-1969.3953.4054.650.00-1961.69%
AMD220916P001550002022-05-10 12:33PM EDT2022-09-1669.5053.5554.900.00-1237955.77%
AMD221021P001550002022-04-26 11:08AM EDT2022-10-2169.6454.0055.500.00-43752.62%
AMD221118P001550002022-05-04 3:51PM EDT2022-11-1870.7554.3055.900.00-114550.45%
AMD230120P001550002022-05-17 11:28AM EDT2023-01-2056.5555.3056.750.00-372,99950.70%
AMD230421P001550002022-04-25 1:26PM EDT2023-04-2167.0056.8558.700.00-15749.67%
AMD230616P001550002022-04-27 11:53AM EDT2023-06-1671.6857.6059.200.00-1947.42%
AMD240119P001550002022-05-10 12:02PM EDT2024-01-1972.2959.5062.450.00-111645.06%