New Zealand markets close in 5 hours 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.61 +0.14 (+0.20%)
After hours: 05:47PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000400002022-12-02 10:26AM EST2022-12-0935.6530.0530.900.00-11262.50%
AMD221216C000400002022-12-08 1:10PM EST2022-12-1630.1530.1531.00-0.10-0.33%257175.00%
AMD221223C000400002022-12-06 12:05PM EST2022-12-2331.2029.9531.100.00-23119.53%
AMD221230C000400002022-12-02 2:50PM EST2022-12-3035.0030.1031.100.00-12113.28%
AMD230120C000400002022-12-06 10:53AM EST2023-01-2031.7230.6031.000.00-201,87796.48%
AMD230217C000400002022-12-02 10:00AM EST2023-02-1735.8030.8531.350.00-1586.62%
AMD230317C000400002022-12-02 2:06PM EST2023-03-1735.4030.9531.950.00-443481.98%
AMD230421C000400002022-12-08 1:06PM EST2023-04-2131.8031.6532.15+0.40+1.27%128478.39%
AMD230616C000400002022-12-07 9:30AM EST2023-06-1631.9332.5533.050.00-132477.00%
AMD230915C000400002022-12-08 2:25PM EST2023-09-1533.4233.8034.30-4.18-11.12%63074.28%
AMD240119C000400002022-12-07 3:45PM EST2024-01-1935.4135.2536.100.00-1097572.40%
AMD240621C000400002022-12-08 2:58PM EST2024-06-2136.6036.5537.60-6.38-14.84%116469.07%
AMD250117C000400002022-12-08 11:27AM EST2025-01-1739.0038.1539.95-0.10-0.26%1332267.55%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000400002022-11-30 3:44PM EST2022-12-090.010.000.010.00-4305262.50%
AMD221216P000400002022-12-08 2:13PM EST2022-12-160.010.000.010.00-326,618125.00%
AMD221223P000400002022-12-08 10:52AM EST2022-12-230.010.010.02-0.01-50.00%21,304103.13%
AMD221230P000400002022-12-08 9:33AM EST2022-12-300.020.020.03-0.01-33.33%16690.63%
AMD230106P000400002022-12-07 1:45PM EST2023-01-060.030.040.050.00-21485.16%
AMD230120P000400002022-12-08 3:40PM EST2023-01-200.100.090.10+0.01+11.11%2117,27778.13%
AMD230217P000400002022-12-08 2:59PM EST2023-02-170.320.290.31+0.01+3.23%6536974.02%
AMD230317P000400002022-12-08 3:14PM EST2023-03-170.510.490.510.00-376,67169.78%
AMD230421P000400002022-12-08 2:42PM EST2023-04-210.770.740.780.00-218,55466.16%
AMD230616P000400002022-12-08 1:16PM EST2023-06-161.291.261.31-0.01-0.77%37,29363.92%
AMD230721P000400002022-12-07 3:39PM EST2023-07-211.521.481.570.00-822461.79%
AMD230915P000400002022-12-07 2:15PM EST2023-09-151.941.872.000.00-4819259.57%
AMD240119P000400002022-12-08 12:28PM EST2024-01-192.882.762.92+0.02+0.70%16,10956.54%
AMD240621P000400002022-12-06 3:36PM EST2024-06-213.583.403.750.00-380552.61%
AMD250117P000400002022-12-08 10:13AM EST2025-01-174.554.204.75+0.04+0.89%371,00350.55%