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:40.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617C000400002022-05-27 12:35PM EDT2022-06-1760.7060.5562.50+8.00+15.18%2200194.53%
AMD221021C000400002022-05-16 1:53PM EDT2022-10-2157.0561.1564.350.00--182.96%
AMD230120C000400002022-05-26 3:59PM EDT2023-01-2060.1963.2064.000.00-31,68480.59%
AMD230421C000400002022-05-17 11:40AM EDT2023-04-2163.8062.0566.150.00--274.24%
AMD230616C000400002022-05-26 10:09AM EDT2023-06-1658.3062.5066.650.00-116173.07%
AMD240119C000400002022-05-27 12:37PM EDT2024-01-1965.1064.0068.50+1.60+2.52%272969.18%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P000400002022-05-26 12:39PM EDT2022-06-170.010.000.010.00-21,704125.00%
AMD220819P000400002022-05-27 10:41AM EDT2022-08-190.130.120.13-0.16-55.17%310988.28%
AMD220916P000400002022-05-27 2:53PM EDT2022-09-160.230.210.23-0.05-17.86%209283.11%
AMD221021P000400002022-05-27 3:30PM EDT2022-10-210.350.340.35-0.09-20.45%405578.03%
AMD221118P000400002022-05-20 1:32PM EDT2022-11-180.960.460.500.00-6675.78%
AMD221216P000400002022-05-20 3:22PM EDT2022-12-161.040.560.600.00-10672.90%
AMD230120P000400002022-05-27 2:51PM EDT2023-01-200.750.720.74-0.08-9.64%495,81570.48%
AMD230317P000400002022-05-20 12:45PM EDT2023-03-171.500.442.390.00-1173.51%
AMD230616P000400002022-05-27 10:27AM EDT2023-06-161.401.001.84-0.17-10.83%1020864.28%
AMD240119P000400002022-05-27 3:46PM EDT2024-01-192.192.062.60-0.20-8.37%51,66658.58%