New Zealand markets open in 6 hours 56 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:165.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001650002022-04-28 1:41PM EDT2022-05-270.030.000.010.00-15140.63%
AMD220603C001650002022-05-13 11:20AM EDT2022-06-030.010.000.010.00-8020796.88%
AMD220617C001650002022-05-20 1:26PM EDT2022-06-170.030.020.05-0.02-40.00%103,66379.30%
AMD220715C001650002022-05-20 1:26PM EDT2022-07-150.080.090.11-0.07-46.67%1986962.70%
AMD220819C001650002022-05-19 10:05AM EDT2022-08-190.500.300.330.00-244357.72%
AMD220916C001650002022-05-20 3:26PM EDT2022-09-160.460.500.54-0.27-36.99%262,07154.86%
AMD221021C001650002022-05-20 3:23PM EDT2022-10-210.730.690.87-0.48-39.67%1047451.98%
AMD221118C001650002022-05-20 9:41AM EDT2022-11-181.231.231.28-0.42-25.45%749852.81%
AMD230120C001650002022-05-20 3:26PM EDT2023-01-201.852.042.12-0.65-26.00%3033,09151.29%
AMD230421C001650002022-05-18 3:59PM EDT2023-04-213.303.454.55-1.25-27.47%629952.66%
AMD230616C001650002022-05-19 12:36PM EDT2023-06-165.703.154.850.00-103051.85%
AMD240119C001650002022-05-20 2:06PM EDT2024-01-198.508.4510.10-1.71-16.75%41,57352.82%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001650002022-03-28 2:10PM EDT2022-06-1746.9578.8580.550.00-1366238.57%
AMD220715P001650002022-05-10 2:49PM EDT2022-07-1575.6269.9073.550.00-2070.22%
AMD220916P001650002022-04-21 12:52PM EDT2022-09-1678.3070.3073.650.00-216054.10%
AMD221021P001650002022-05-17 2:49PM EDT2022-10-2162.8569.9573.750.00-1366.16%
AMD221118P001650002022-05-03 2:38PM EDT2022-11-1874.6071.3573.850.00-814551.38%
AMD230120P001650002022-05-19 9:47AM EDT2023-01-2069.7570.8074.400.00-11,07656.15%
AMD230421P001650002022-05-10 12:08PM EDT2023-04-2179.5872.5075.000.00-125150.62%
AMD240119P001650002022-05-20 12:04PM EDT2024-01-1976.5074.6578.00+0.51+0.67%1019346.10%