New Zealand markets open in 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.44+4.05 (+5.52%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000450002022-11-02 2:25PM EST2022-12-0214.8431.8032.100.00-12130.00%
AMD221216C000450002022-11-29 2:54PM EST2022-12-1628.6131.8532.200.00-22,1560.00%
AMD221223C000450002022-11-18 10:23AM EST2022-12-2329.0431.5032.200.00-110.00%
AMD221230C000450002022-11-23 9:42AM EST2022-12-3032.0531.8032.350.00-110.00%
AMD230120C000450002022-11-30 1:56PM EST2023-01-2029.9032.2032.50+0.80+2.75%1296963.87%
AMD230317C000450002022-11-30 1:31PM EST2023-03-1730.3033.0533.40-0.28-0.92%121070.31%
AMD230421C000450002022-11-29 1:21PM EST2023-04-2130.7933.6033.800.00-431569.12%
AMD230616C000450002022-11-16 9:55AM EST2023-06-1631.6734.5034.800.00-18269.48%
AMD230915C000450002022-11-22 11:48AM EST2023-09-1533.1035.6536.250.00--167.90%
AMD240119C000450002022-11-29 1:11PM EST2024-01-1935.0037.7038.150.00-165168.27%
AMD240621C000450002022-11-14 10:22AM EST2024-06-2137.5339.1540.150.00-12166.39%
AMD250117C000450002022-11-23 2:22PM EST2025-01-1741.5841.3042.650.00-27365.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000450002022-11-30 1:59PM EST2022-12-020.010.000.010.00-1543200.00%
AMD221209P000450002022-11-29 3:57PM EST2022-12-090.010.000.010.00-16176112.50%
AMD221216P000450002022-11-30 2:59PM EST2022-12-160.020.020.03-0.01-33.33%468,715100.00%
AMD221223P000450002022-11-29 1:34PM EST2022-12-230.060.030.040.00-2111987.89%
AMD221230P000450002022-11-29 10:52AM EST2022-12-300.080.040.05+0.01+14.29%16979.69%
AMD230106P000450002022-11-28 3:13PM EST2023-01-060.130.030.100.00-9975.59%
AMD230120P000450002022-11-30 3:01PM EST2023-01-200.150.140.15-0.06-28.57%1,59217,77572.66%
AMD230217P000450002022-11-30 2:31PM EST2023-02-170.420.380.40-0.13-23.64%3013470.02%
AMD230317P000450002022-11-30 3:08PM EST2023-03-170.620.610.62-0.19-23.46%355,33366.46%
AMD230421P000450002022-11-30 2:36PM EST2023-04-210.940.880.92-0.27-22.31%415,37063.23%
AMD230616P000450002022-11-30 2:51PM EST2023-06-161.481.431.49-0.30-16.85%485,59261.11%
AMD230721P000450002022-11-29 1:16PM EST2023-07-211.881.701.77-0.16-7.84%11759.34%
AMD230915P000450002022-11-30 2:50PM EST2023-09-152.252.172.28-0.17-7.02%6828157.70%
AMD240119P000450002022-11-30 2:17PM EST2024-01-193.353.253.45-0.30-8.22%57,02655.70%
AMD240621P000450002022-11-30 10:29AM EST2024-06-214.554.054.40-0.03-0.66%81,54452.16%
AMD250117P000450002022-11-30 3:14PM EST2025-01-175.244.955.35-0.34-6.09%151,67949.33%