New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C001700002022-05-17 12:48PM EDT2022-06-030.010.000.010.00-15118.75%
AMD220617C001700002022-05-27 3:01PM EDT2022-06-170.020.000.020.00-3054,53771.88%
AMD220624C001700002022-05-24 1:41PM EDT2022-06-240.030.010.080.00-1371.88%
AMD220715C001700002022-05-27 10:31AM EDT2022-07-150.060.050.06+0.01+20.00%1283455.66%
AMD220819C001700002022-05-27 2:04PM EDT2022-08-190.260.260.28-0.04-13.33%274852.59%
AMD220916C001700002022-05-27 3:31PM EDT2022-09-160.490.480.50-0.03-5.77%242,58650.29%
AMD221021C001700002022-05-27 3:37PM EDT2022-10-210.890.890.92-0.11-11.00%2454049.56%
AMD221118C001700002022-05-27 9:50AM EDT2022-11-181.351.351.40+0.43+46.74%1417949.81%
AMD221216C001700002022-05-27 3:21PM EDT2022-12-161.811.751.81+0.14+8.38%3139949.19%
AMD230120C001700002022-05-27 3:56PM EDT2023-01-202.382.372.50+0.13+5.78%646,46349.43%
AMD230317C001700002022-05-27 1:51PM EDT2023-03-173.703.504.10+0.63+20.52%110450.23%
AMD230421C001700002022-05-27 11:13AM EDT2023-04-214.204.005.00+0.40+10.53%261650.12%
AMD230616C001700002022-05-20 9:30AM EDT2023-06-165.105.307.350.00-11452.12%
AMD240119C001700002022-05-27 2:19PM EDT2024-01-1910.009.3510.95+0.85+9.29%51,19150.26%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001700002022-05-26 10:57AM EDT2022-06-1772.8566.1569.400.00-1681.25%
AMD220715P001700002022-05-26 12:27PM EDT2022-07-1570.2066.0069.800.00-5863.87%
AMD220916P001700002022-04-29 11:17AM EDT2022-09-1681.9367.6568.200.00-1211849.85%
AMD221021P001700002022-03-09 12:20PM EDT2022-10-2163.6568.8570.700.00-21759.60%
AMD221118P001700002022-04-08 3:22PM EDT2022-11-1870.4073.4576.750.00-1181.86%
AMD230120P001700002022-05-06 11:05AM EDT2023-01-2074.8567.9069.950.00-102,53347.88%
AMD230421P001700002022-05-12 1:33PM EDT2023-04-2185.3568.7072.150.00-53549.84%
AMD230616P001700002022-04-29 9:34AM EDT2023-06-1681.8370.0572.750.00-1348.07%
AMD240119P001700002022-05-27 3:04PM EDT2024-01-1973.4572.3073.90-1.90-2.52%167641.35%