New Zealand markets open in 9 hours 10 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.47+8.23 (+8.73%)
At close: 04:00PM EDT
100.30 -2.17 (-2.12%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220520C000550002022-05-13 2:34PM EDT2022-05-2039.290.000.000.00-1380.00%
AMD220527C000550002022-05-13 1:54PM EDT2022-05-2739.500.000.000.00-150.00%
AMD220603C000550002022-05-13 3:06PM EDT2022-06-0340.300.000.000.00-1040.00%
AMD220617C000550002022-05-17 3:02PM EDT2022-06-1747.550.000.000.00-91750.00%
AMD220715C000550002022-05-13 9:54AM EDT2022-07-1536.750.000.000.00-2230.00%
AMD220819C000550002022-05-13 12:17PM EDT2022-08-1941.650.000.000.00-53280.00%
AMD220916C000550002022-05-13 11:06AM EDT2022-09-1639.700.000.000.00-1240.00%
AMD221021C000550002022-05-10 10:42AM EDT2022-10-2135.810.000.000.00-3210.00%
AMD221118C000550002022-05-17 2:00PM EDT2022-11-1849.430.000.000.00-11910.00%
AMD230120C000550002022-05-17 3:36PM EDT2023-01-2050.500.000.000.00-261,9880.00%
AMD230421C000550002022-05-17 9:42AM EDT2023-04-2149.350.000.000.00-1570.00%
AMD230616C000550002022-05-17 11:30AM EDT2023-06-1651.260.000.000.00-390.00%
AMD240119C000550002022-05-17 10:36AM EDT2024-01-1953.040.000.000.00-12040.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220520P000550002022-05-16 1:43PM EDT2022-05-200.010.000.000.00-2011,03850.00%
AMD220527P000550002022-05-17 3:35PM EDT2022-05-270.010.000.000.00-1848350.00%
AMD220603P000550002022-05-17 2:34PM EDT2022-06-030.020.000.000.00-381,94150.00%
AMD220610P000550002022-05-17 3:38PM EDT2022-06-100.050.000.000.00-11114850.00%
AMD220617P000550002022-05-17 3:49PM EDT2022-06-170.100.000.000.00-1224,27450.00%
AMD220715P000550002022-05-17 3:46PM EDT2022-07-150.250.000.000.00-5299625.00%
AMD220819P000550002022-05-17 3:43PM EDT2022-08-190.590.000.000.00-9845925.00%
AMD220916P000550002022-05-17 3:44PM EDT2022-09-160.820.000.000.00-713,04625.00%
AMD221021P000550002022-05-17 9:34AM EDT2022-10-211.340.000.000.00-256225.00%
AMD221118P000550002022-05-17 11:21AM EDT2022-11-181.550.000.000.00-90670525.00%
AMD221216P000550002022-05-16 11:14AM EDT2022-12-162.360.000.000.00-30029112.50%
AMD230120P000550002022-05-17 3:57PM EDT2023-01-202.000.000.000.00-419,73512.50%
AMD230317P000550002022-05-16 12:09AM EDT2023-03-173.550.000.000.00--2012.50%
AMD230421P000550002022-05-17 2:49PM EDT2023-04-212.700.000.000.00-136812.50%
AMD230616P000550002022-05-17 2:16PM EDT2023-06-163.150.000.000.00-1011,19412.50%
AMD240119P000550002022-05-17 12:30PM EDT2024-01-194.600.000.000.00-21,18312.50%