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:50.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617C000500002022-05-27 3:20PM EDT2022-06-1752.3052.1552.55+2.75+5.55%1531131.64%
AMD220715C000500002022-05-26 12:56PM EDT2022-07-1549.7652.2552.700.00-104297.66%
AMD220819C000500002022-05-25 12:47PM EDT2022-08-1942.1652.5554.800.00-111108.59%
AMD220916C000500002022-05-26 11:29AM EDT2022-09-1649.3052.8553.350.00-810083.18%
AMD221021C000500002022-05-27 9:32AM EDT2022-10-2153.0451.6054.95+10.04+23.35%103675.76%
AMD221118C000500002022-05-25 2:55PM EDT2022-11-1845.2551.9554.300.00-25066.94%
AMD221216C000500002022-05-27 1:41PM EDT2022-12-1652.1852.2056.10+9.18+21.35%1275.39%
AMD230120C000500002022-05-27 2:20PM EDT2023-01-2053.8554.1054.85+1.40+2.67%81,51372.80%
AMD230317C000500002022-05-18 3:09PM EDT2023-03-1750.2053.3056.650.00--469.60%
AMD230421C000500002022-05-23 1:12PM EDT2023-04-2147.3753.8056.600.00-123367.46%
AMD230616C000500002022-05-20 3:07PM EDT2023-06-1655.0054.2557.75+10.40+23.32%16567.49%
AMD240119C000500002022-05-27 3:20PM EDT2024-01-1958.7557.5558.90+2.80+5.00%481,13664.17%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P000500002022-05-27 3:58PM EDT2022-06-170.020.010.02-0.01-33.33%262,916107.81%
AMD220715P000500002022-05-27 2:22PM EDT2022-07-150.110.100.11-0.04-26.67%1689087.89%
AMD220819P000500002022-05-27 3:17PM EDT2022-08-190.360.340.36-0.12-25.00%20852880.96%
AMD220916P000500002022-05-27 3:10PM EDT2022-09-160.540.530.55-0.13-19.40%16648075.93%
AMD221021P000500002022-05-27 11:10AM EDT2022-10-210.860.770.80-0.13-13.13%274571.58%
AMD221118P000500002022-05-27 2:12PM EDT2022-11-181.100.921.20-0.11-9.09%286370.17%
AMD221216P000500002022-05-27 3:16PM EDT2022-12-161.251.221.26-0.34-21.38%66867.63%
AMD230120P000500002022-05-27 2:30PM EDT2023-01-201.531.451.50-0.18-10.53%197,09265.21%
AMD230317P000500002022-05-24 2:48PM EDT2023-03-172.200.942.310.00-11260.18%
AMD230421P000500002022-05-23 2:44PM EDT2023-04-212.502.003.00-0.58-18.83%126764.21%
AMD230616P000500002022-05-27 1:28PM EDT2023-06-162.702.503.800.00-217863.78%
AMD240119P000500002022-05-27 2:38PM EDT2024-01-194.073.604.20-0.03-0.73%72,13154.79%