New Zealand markets close in 2 hours 38 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.95-2.33 (-2.32%)
At close: 04:00PM EDT
98.18 +0.23 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331C000550002023-03-23 11:02AM EDT2023-03-3147.0042.4543.650.00-45226.17%
AMD230406C000550002023-03-22 3:36PM EDT2023-04-0644.6542.5043.600.00-12152.34%
AMD230421C000550002023-03-24 10:25AM EDT2023-04-2143.2742.8043.75-3.93-8.33%1821119.63%
AMD230428C000550002023-03-23 2:16PM EDT2023-04-2845.8942.6044.05+45.89--12108.98%
AMD230519C000550002023-03-17 10:01AM EDT2023-05-1943.0542.6544.650.00-1296.63%
AMD230616C000550002023-03-24 10:29AM EDT2023-06-1644.3943.0044.90-2.86-6.05%275285.11%
AMD230721C000550002023-03-21 3:46PM EDT2023-07-2143.0443.2045.700.00-320778.98%
AMD230915C000550002023-03-22 2:55PM EDT2023-09-1548.2944.9046.050.00-14375.64%
AMD231020C000550002023-03-16 10:57AM EDT2023-10-2042.8945.5546.850.00-1974.96%
AMD240119C000550002023-03-23 2:29PM EDT2024-01-1949.2546.7547.850.00-2044,64669.45%
AMD240621C000550002023-03-24 3:11PM EDT2024-06-2149.4848.2551.05-3.77-7.08%121567.30%
AMD250117C000550002023-03-23 12:46PM EDT2025-01-1755.6250.4554.150.00-243865.02%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331P000550002023-03-22 2:10PM EDT2023-03-310.010.000.010.00-3424162.50%
AMD230406P000550002023-03-24 3:23PM EDT2023-04-060.020.000.05+0.01+100.00%55161128.13%
AMD230414P000550002023-03-24 9:44AM EDT2023-04-140.010.000.08-0.04-80.00%1611103.13%
AMD230421P000550002023-03-24 3:49PM EDT2023-04-210.050.030.05+0.01+25.00%417,77088.28%
AMD230428P000550002023-03-24 3:54PM EDT2023-04-280.060.010.10-0.04-40.00%11181.25%
AMD230519P000550002023-03-24 1:40PM EDT2023-05-190.220.190.22+0.01+4.76%564376.76%
AMD230616P000550002023-03-24 10:56AM EDT2023-06-160.450.400.42+0.05+12.50%7113,76370.31%
AMD230721P000550002023-03-24 10:59AM EDT2023-07-210.670.600.65+0.06+9.84%21,17064.06%
AMD230915P000550002023-03-24 2:58PM EDT2023-09-151.141.081.15+0.09+8.57%163,74660.18%
AMD231020P000550002023-03-24 11:19AM EDT2023-10-201.541.391.59+0.11+7.69%653159.16%
AMD240119P000550002023-03-24 12:52PM EDT2024-01-192.382.252.50+0.13+5.78%510,52156.46%
AMD240621P000550002023-03-24 2:00PM EDT2024-06-213.703.453.85+0.11+3.06%16,71252.92%
AMD250117P000550002023-03-23 1:25PM EDT2025-01-174.794.905.250.00-2103,58750.22%