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:180.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001800002022-05-19 3:11PM EDT2022-05-270.010.000.010.00-28159.38%
AMD220603C001800002022-05-06 12:21PM EDT2022-06-030.020.000.140.00-3334139.45%
AMD220617C001800002022-05-20 2:19PM EDT2022-06-170.010.010.03-0.01-50.00%64,46785.16%
AMD220715C001800002022-05-20 3:43PM EDT2022-07-150.070.040.07-0.01-12.50%231,17566.02%
AMD220819C001800002022-05-20 2:45PM EDT2022-08-190.170.170.20-0.07-29.17%146359.86%
AMD220916C001800002022-05-20 1:26PM EDT2022-09-160.270.250.32-0.13-32.50%686,15655.62%
AMD221021C001800002022-05-20 3:59PM EDT2022-10-210.500.500.53-0.15-23.08%3962553.71%
AMD221118C001800002022-05-20 9:30AM EDT2022-11-181.010.760.80-0.22-17.89%241553.22%
AMD230120C001800002022-05-20 1:47PM EDT2023-01-201.281.251.42-0.42-24.71%88,80351.07%
AMD230421C001800002022-05-20 1:08PM EDT2023-04-212.352.423.45-1.15-32.86%289852.70%
AMD230616C001800002022-05-20 12:51PM EDT2023-06-163.002.515.30-1.37-31.35%215152.86%
AMD240119C001800002022-05-20 1:26PM EDT2024-01-196.206.707.85-2.34-27.40%252,54651.86%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001800002022-02-03 1:35PM EDT2022-06-1760.4571.7572.500.00-33660.00%
AMD220715P001800002022-04-06 1:34PM EDT2022-07-1576.8883.4086.700.00-8077.54%
AMD220819P001800002022-03-31 9:50AM EDT2022-08-1968.0093.4096.050.00-12141.02%
AMD220916P001800002022-05-09 2:59PM EDT2022-09-1694.0085.3588.400.00-144458.20%
AMD221021P001800002022-03-07 2:46PM EDT2022-10-2175.6575.0078.600.00-2160.00%
AMD230120P001800002022-05-17 11:37AM EDT2023-01-2079.3085.6089.150.00-133860.18%
AMD230421P001800002022-05-12 1:04PM EDT2023-04-2194.4085.8589.150.00-136151.38%
AMD240119P001800002022-05-11 10:43AM EDT2024-01-1997.1687.6591.350.00-1018045.35%