New Zealand markets open in 8 hours 21 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:160.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001600002022-05-06 10:16AM EDT2022-05-270.030.000.010.00-56134.38%
AMD220603C001600002022-05-16 12:59PM EDT2022-06-030.010.000.010.00-15010990.63%
AMD220617C001600002022-05-20 1:28PM EDT2022-06-170.040.030.050.00-2310,20276.56%
AMD220715C001600002022-05-20 2:05PM EDT2022-07-150.120.110.14-0.06-33.33%151,97061.62%
AMD220819C001600002022-05-20 1:17PM EDT2022-08-190.360.370.40-0.20-35.71%2440457.08%
AMD220916C001600002022-05-20 3:45PM EDT2022-09-160.600.410.66-0.22-26.83%736,70652.83%
AMD221021C001600002022-05-20 3:57PM EDT2022-10-211.031.021.05-0.35-25.36%2245752.88%
AMD221118C001600002022-05-20 11:24AM EDT2022-11-181.251.461.51-0.52-29.38%242152.75%
AMD221216C001600002022-05-20 10:29AM EDT2022-12-161.841.841.90-0.63-25.51%244051.94%
AMD230120C001600002022-05-20 3:56PM EDT2023-01-202.392.362.70-0.66-21.64%7810,09052.06%
AMD230421C001600002022-05-20 2:50PM EDT2023-04-213.644.004.80-1.56-30.00%699952.48%
AMD230616C001600002022-05-20 1:45PM EDT2023-06-164.904.855.50-1.35-21.60%317951.30%
AMD240119C001600002022-05-20 3:31PM EDT2024-01-199.209.0510.25-1.80-16.36%173,44452.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001600002022-05-10 10:40AM EDT2022-06-1771.0065.1568.550.00-310102.64%
AMD220715P001600002022-05-10 10:44AM EDT2022-07-1572.0064.6568.550.00-248860.06%
AMD220819P001600002022-04-25 11:54AM EDT2022-08-1971.3565.8068.550.00-12863.26%
AMD220916P001600002022-05-09 2:09PM EDT2022-09-1673.9265.0068.700.00-128572.14%
AMD221021P001600002022-05-13 11:12AM EDT2022-10-2166.8565.1068.950.00-12565.22%
AMD221118P001600002022-04-29 12:44PM EDT2022-11-1873.0066.3569.200.00-42950.98%
AMD230120P001600002022-05-20 3:46PM EDT2023-01-2069.0066.1068.05+3.90+5.99%2198045.97%
AMD230421P001600002022-05-11 3:46PM EDT2023-04-2163.6067.0070.300.00-449650.13%
AMD230616P001600002022-04-21 3:52PM EDT2023-06-1672.6767.6571.000.00-5949.00%
AMD240119P001600002022-05-17 1:44PM EDT2024-01-1967.7070.4073.650.00-10036646.34%