New Zealand markets open in 1 hour 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.04+2.65 (+3.60%)
As of 02:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000350002022-11-22 1:23PM EST2022-12-0939.2541.1541.850.00-11281.05%
AMD221216C000350002022-11-22 12:23PM EST2022-12-1639.2041.2541.950.00-3121224.41%
AMD230120C000350002022-11-23 10:06AM EST2023-01-2042.9441.5042.150.00-148138.09%
AMD230317C000350002022-11-25 12:21PM EST2023-03-1741.0041.8542.550.00-40115105.32%
AMD230421C000350002022-10-12 1:50PM EST2023-04-2125.7038.0539.350.00-23680.00%
AMD230616C000350002022-11-28 12:33PM EST2023-06-1640.5342.7543.600.00-1014092.14%
AMD230915C000350002022-11-29 3:12PM EST2023-09-1541.3443.5544.650.00-61685.91%
AMD240119C000350002022-11-29 3:11PM EST2024-01-1942.7244.7545.850.00-614481.07%
AMD240621C000350002022-11-30 1:32PM EST2024-06-2144.0345.7047.30-2.39-5.15%2476.68%
AMD250117C000350002022-11-30 12:37PM EST2025-01-1744.9647.1549.50-2.39-5.05%13474.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000350002022-11-28 9:30AM EST2022-12-020.010.000.010.00-11238287.50%
AMD221209P000350002022-11-29 3:36PM EST2022-12-090.010.000.010.00-106143156.25%
AMD221216P000350002022-11-30 2:25PM EST2022-12-160.010.010.02-0.01-50.00%1025,890132.81%
AMD221223P000350002022-11-23 9:55AM EST2022-12-230.020.010.020.00-657110.94%
AMD221230P000350002022-11-28 9:49AM EST2022-12-300.030.010.030.00-1666101.56%
AMD230120P000350002022-11-29 2:47PM EST2023-01-200.060.040.060.00-834,29086.72%
AMD230217P000350002022-11-29 11:41AM EST2023-02-170.170.120.140.00-1519379.69%
AMD230317P000350002022-11-29 3:48PM EST2023-03-170.270.210.230.00-457,09274.61%
AMD230421P000350002022-11-30 12:22PM EST2023-04-210.430.330.35+0.05+13.16%1320,48469.97%
AMD230616P000350002022-11-30 9:42AM EST2023-06-160.710.590.64-0.05-6.58%18,59166.80%
AMD230721P000350002022-11-30 12:24PM EST2023-07-210.890.730.81-0.02-2.20%315364.75%
AMD230915P000350002022-11-30 12:25PM EST2023-09-151.211.011.11-0.02-1.63%34562.77%
AMD240119P000350002022-11-29 2:32PM EST2024-01-191.901.681.88+0.07+3.83%106,25360.30%
AMD240621P000350002022-11-29 9:36AM EST2024-06-212.502.282.420.00-1921456.09%
AMD250117P000350002022-11-29 1:32PM EST2025-01-173.102.753.250.00-310552.01%