New Zealand markets open in 8 hours 27 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.50-3.17 (-3.28%)
At close: 04:00PM EDT
93.46 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617C000450002022-05-19 9:30AM EDT2022-06-1751.9047.4050.450.00-5131153.22%
AMD220715C000450002022-05-16 12:07AM EDT2022-07-1546.4346.7550.550.00--590.23%
AMD220819C000450002022-05-03 3:34PM EDT2022-08-1947.0947.5550.850.00--192.68%
AMD220916C000450002022-04-07 12:34PM EDT2022-09-1657.7550.1552.350.00-1298115.53%
AMD221118C000450002022-05-06 2:32PM EDT2022-11-1851.3148.2551.900.00-2479.30%
AMD230120C000450002022-05-13 10:28AM EDT2023-01-2049.8548.9052.100.00-254372.97%
AMD230421C000450002022-05-13 11:40AM EDT2023-04-2152.5049.5054.000.00-202072.39%
AMD230616C000450002022-05-17 11:43AM EDT2023-06-1659.6550.0055.000.00-83272.01%
AMD240119C000450002022-05-20 3:46PM EDT2024-01-1953.0052.5056.50-10.90-17.06%814767.55%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P000450002022-05-17 3:35PM EDT2022-05-270.01-0.010.00-156198.44%
AMD220617P000450002022-05-20 3:34PM EDT2022-06-170.050.030.05+0.02+66.67%382,201108.59%
AMD220715P000450002022-05-20 3:38PM EDT2022-07-150.170.150.17+0.04+30.77%811,54491.02%
AMD220819P000450002022-05-20 3:52PM EDT2022-08-190.430.400.43+0.08+22.86%1040883.55%
AMD220916P000450002022-05-20 3:34PM EDT2022-09-160.670.600.64+0.19+39.58%121,25078.96%
AMD221021P000450002022-05-20 1:05PM EDT2022-10-210.900.840.87+0.21+30.43%620474.32%
AMD221118P000450002022-05-18 3:57PM EDT2022-11-181.051.101.140.00-218672.75%
AMD221216P000450002022-05-20 12:11PM EDT2022-12-161.381.291.53+0.23+20.00%21271.70%
AMD230120P000450002022-05-18 2:32PM EDT2023-01-201.391.521.580.00-14,86568.04%
AMD230421P000450002022-05-18 11:36AM EDT2023-04-211.241.872.280.00-11462.96%
AMD230616P000450002022-05-12 11:02AM EDT2023-06-162.752.162.790.00-8018561.43%
AMD240119P000450002022-05-20 3:13PM EDT2024-01-194.202.974.00+1.00+31.25%3234255.05%