New Zealand markets close in 5 hours 58 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.63+4.24 (+5.78%)
At close: 04:00PM EST
78.12 +0.49 (+0.63%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000250002022-11-29 10:16AM EST2022-12-0248.8052.3052.750.00-11576.56%
AMD221216C000250002022-11-16 12:19PM EST2022-12-1648.1552.1052.850.00-10271265.23%
AMD221230C000250002022-11-22 1:42PM EST2022-12-3049.0552.1053.000.00--1214.84%
AMD230120C000250002022-11-28 3:40PM EST2023-01-2048.0052.5053.450.00-1223163.77%
AMD230317C000250002022-11-21 1:53PM EST2023-03-1747.6152.7053.200.00-361112.11%
AMD230421C000250002022-11-17 9:30AM EST2023-04-2144.8552.8053.600.00-1519108.59%
AMD230616C000250002022-11-15 12:27PM EST2023-06-1653.2453.1054.000.00-144102.10%
AMD240119C000250002022-11-29 11:16AM EST2024-01-1950.4554.3555.250.00-238588.48%
AMD250117C000250002022-11-29 3:08PM EST2025-01-1752.9555.6057.700.00-219179.44%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000250002022-11-08 1:56PM EST2022-12-020.020.000.010.00-1063412.50%
AMD221209P000250002022-11-09 11:51AM EST2022-12-090.030.000.010.00-24225.00%
AMD221216P000250002022-11-25 10:42AM EST2022-12-160.010.000.010.00-10011,695168.75%
AMD221223P000250002022-11-25 11:30AM EST2022-12-230.010.000.010.00-8241143.75%
AMD221230P000250002022-11-29 3:20PM EST2022-12-300.010.000.010.00-100123125.00%
AMD230120P000250002022-11-30 11:16AM EST2023-01-200.030.010.02+0.01+50.00%3419,410107.81%
AMD230317P000250002022-11-29 11:40AM EST2023-03-170.070.060.070.00-12,47088.67%
AMD230421P000250002022-11-28 12:26PM EST2023-04-210.140.080.120.00-1001,52881.45%
AMD230616P000250002022-11-29 10:06AM EST2023-06-160.250.160.220.00-12,65375.78%
AMD240119P000250002022-11-30 1:06PM EST2024-01-190.790.650.700.00-372,43165.97%
AMD250117P000250002022-11-30 2:51PM EST2025-01-171.321.121.60-0.06-4.35%33,13656.76%