New Zealand markets close in 4 hours 48 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
70.62 +0.15 (+0.21%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000500002022-12-08 3:43PM EST2022-12-0920.4720.3020.55+0.27+1.34%62137228.91%
AMD221216C000500002022-12-08 2:28PM EST2022-12-1619.9920.4020.75-0.18-0.89%261,233112.89%
AMD221223C000500002022-11-30 12:10PM EST2022-12-2323.6420.4020.750.00-21684.57%
AMD221230C000500002022-12-08 11:37AM EST2022-12-3020.8020.5520.80+0.30+1.46%101379.49%
AMD230106C000500002022-12-08 2:24PM EST2023-01-0620.2020.6020.95-3.60-15.13%11775.29%
AMD230120C000500002022-12-08 3:48PM EST2023-01-2021.0021.0021.25+0.20+0.96%221,56974.41%
AMD230217C000500002022-12-08 2:04PM EST2023-02-1721.2021.7022.05-1.21-5.40%6826372.71%
AMD230317C000500002022-12-07 3:59PM EST2023-03-1722.1522.3522.750.00-2769770.75%
AMD230421C000500002022-12-06 1:24PM EST2023-04-2123.6023.1023.450.00-1370068.41%
AMD230616C000500002022-12-08 10:15AM EST2023-06-1624.7524.5024.80-0.15-0.60%466768.46%
AMD230721C000500002022-12-06 3:18PM EST2023-07-2124.4725.0025.550.00-2467.27%
AMD230915C000500002022-11-29 12:54PM EST2023-09-1529.1026.1026.600.00-203366.71%
AMD240119C000500002022-12-08 3:58PM EST2024-01-1928.4328.1528.60+0.53+1.90%12,36365.31%
AMD240621C000500002022-12-06 1:33PM EST2024-06-2130.6530.2031.000.00-2035464.67%
AMD250117C000500002022-12-08 10:58AM EST2025-01-1733.0832.4033.40+0.81+2.51%31,15663.11%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000500002022-12-08 1:03PM EST2022-12-090.010.000.010.00-1495162.50%
AMD221216P000500002022-12-08 3:51PM EST2022-12-160.030.030.04-0.01-25.00%41515,35496.09%
AMD221223P000500002022-12-08 2:53PM EST2022-12-230.060.050.06-0.02-25.00%5298576.56%
AMD221230P000500002022-12-08 2:30PM EST2022-12-300.100.090.10-0.01-9.09%7341269.53%
AMD230106P000500002022-12-08 2:19PM EST2023-01-060.180.150.18-0.01-5.26%219566.80%
AMD230120P000500002022-12-08 3:59PM EST2023-01-200.380.370.38+0.01+2.70%24821,96565.09%
AMD230217P000500002022-12-08 2:59PM EST2023-02-171.020.961.000.00-10765565.06%
AMD230317P000500002022-12-08 3:18PM EST2023-03-171.471.421.450.00-516,56262.16%
AMD230421P000500002022-12-08 3:30PM EST2023-04-211.931.921.98-0.04-2.03%382,21959.47%
AMD230616P000500002022-12-08 11:13AM EST2023-06-162.822.812.89-0.03-1.05%2910,11757.90%
AMD230721P000500002022-12-08 2:43PM EST2023-07-213.303.203.35+0.10+3.12%11,01356.43%
AMD230915P000500002022-12-08 3:31PM EST2023-09-153.903.854.00-0.09-2.26%2790954.75%
AMD240119P000500002022-12-08 3:34PM EST2024-01-195.255.155.200.00-18613,70451.97%
AMD240621P000500002022-12-07 2:14PM EST2024-06-216.356.206.450.00-713,75949.67%
AMD250117P000500002022-12-08 10:19AM EST2025-01-177.657.307.85+0.11+1.46%426,68247.31%