New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.63+4.24 (+5.78%)
At close: 04:00PM EST
78.09 +0.46 (+0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000550002022-11-30 1:59PM EST2022-12-0219.680.000.000.00-1500.00%
AMD221209C000550002022-11-29 10:06AM EST2022-12-0919.000.000.000.00-100.00%
AMD221216C000550002022-11-30 2:43PM EST2022-12-1621.150.000.000.00-500.00%
AMD221223C000550002022-11-25 12:30PM EST2022-12-2320.740.000.000.00-100.00%
AMD221230C000550002022-11-23 12:29PM EST2022-12-3021.940.000.000.00-900.00%
AMD230106C000550002022-11-25 12:26PM EST2023-01-0620.930.000.000.00-100.00%
AMD230120C000550002022-11-30 3:09PM EST2023-01-2022.810.000.000.00-8600.00%
AMD230217C000550002022-11-30 9:51AM EST2023-02-1720.600.000.000.00-200.00%
AMD230317C000550002022-11-30 2:58PM EST2023-03-1723.790.000.000.00-500.00%
AMD230421C000550002022-11-30 3:42PM EST2023-04-2125.400.000.000.00-700.00%
AMD230616C000550002022-11-30 9:42AM EST2023-06-1624.250.000.000.00-300.00%
AMD230721C000550002022-11-30 1:59PM EST2023-07-2125.500.000.000.00-100.00%
AMD230915C000550002022-11-30 3:19PM EST2023-09-1528.550.000.000.00-2000.00%
AMD240119C000550002022-11-30 3:19PM EST2024-01-1931.000.000.000.00-200.00%
AMD240621C000550002022-11-30 1:32PM EST2024-06-2130.450.000.000.00-200.00%
AMD250117C000550002022-11-30 3:42PM EST2025-01-1735.870.000.000.00-300.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000550002022-11-30 3:28PM EST2022-12-020.010.000.000.00-3050.00%
AMD221209P000550002022-11-30 3:04PM EST2022-12-090.010.000.000.00-4050.00%
AMD221216P000550002022-11-30 3:53PM EST2022-12-160.070.000.000.00-594050.00%
AMD221223P000550002022-11-30 3:59PM EST2022-12-230.090.000.000.00-6025.00%
AMD221230P000550002022-11-30 3:53PM EST2022-12-300.160.000.000.00-58025.00%
AMD230106P000550002022-11-30 3:57PM EST2023-01-060.270.000.000.00-43025.00%
AMD230120P000550002022-11-30 3:59PM EST2023-01-200.440.000.000.00-793025.00%
AMD230217P000550002022-11-30 3:56PM EST2023-02-171.060.000.000.00-1,208012.50%
AMD230317P000550002022-11-30 3:50PM EST2023-03-171.530.000.000.00-95012.50%
AMD230421P000550002022-11-30 3:42PM EST2023-04-212.060.000.000.00-67012.50%
AMD230616P000550002022-11-30 3:59PM EST2023-06-162.980.000.000.00-59012.50%
AMD230721P000550002022-11-30 2:01PM EST2023-07-213.730.000.000.00-9012.50%
AMD230915P000550002022-11-30 12:19PM EST2023-09-154.900.000.000.00-5606.25%
AMD240119P000550002022-11-30 12:22PM EST2024-01-196.450.000.000.00-4406.25%
AMD240621P000550002022-11-30 2:26PM EST2024-06-217.050.000.000.00-206.25%
AMD250117P000550002022-11-30 3:42PM EST2025-01-178.220.000.000.00-706.25%