New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.20+0.09 (+0.09%)
At close: 04:00PM EDT
96.08 -0.12 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230929C000550002023-09-11 10:49AM EDT2023-09-2949.0041.0541.450.00-11183.59%
AMD231006C000550002023-09-15 1:28PM EDT2023-10-0647.2041.2041.400.00--1136.72%
AMD231013C000550002023-09-21 9:33AM EDT2023-10-1343.0541.1041.650.00-16119.73%
AMD231020C000550002023-09-22 10:56AM EDT2023-10-2043.4841.1541.70-5.14-10.57%117107.42%
AMD231117C000550002023-09-08 2:41PM EDT2023-11-1752.1541.4542.100.00-83589.70%
AMD231215C000550002023-09-15 9:55AM EDT2023-12-1549.7541.8042.450.00-1981.20%
AMD240119C000550002023-09-22 2:39PM EDT2024-01-1942.4042.1042.95-0.05-0.12%14,11574.49%
AMD240315C000550002023-08-14 12:52PM EDT2024-03-1557.4054.4055.200.00--1153.56%
AMD240621C000550002023-09-22 11:43AM EDT2024-06-2146.5044.6045.35+1.50+3.33%124667.90%
AMD240920C000550002023-09-15 11:48AM EDT2024-09-2052.4045.9046.600.00-111665.71%
AMD250117C000550002023-09-22 2:33PM EDT2025-01-1748.1347.8048.95+0.13+0.27%21,00066.30%
AMD250620C000550002023-09-21 2:12PM EDT2025-06-2051.0049.7050.800.00-1364.47%
AMD251219C000550002023-09-21 12:31PM EDT2025-12-1953.0051.7053.300.00-1011863.79%
AMD260116C000550002023-09-22 2:06PM EDT2026-01-1652.7450.8554.55-0.31-0.58%1663.33%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230929P000550002023-08-23 9:35AM EDT2023-09-290.020.000.010.00-1115143.75%
AMD231006P000550002023-09-08 3:33PM EDT2023-10-060.010.000.010.00-5010096.88%
AMD231013P000550002023-09-21 10:53AM EDT2023-10-130.010.000.020.00-2584.38%
AMD231020P000550002023-09-21 3:29PM EDT2023-10-200.010.000.010.00-301,54568.75%
AMD231027P000550002023-09-22 2:13PM EDT2023-10-270.010.010.03-0.01-50.00%1469.53%
AMD231117P000550002023-09-22 3:41PM EDT2023-11-170.090.080.100.00-1011,91065.43%
AMD231215P000550002023-09-21 3:09PM EDT2023-12-150.150.150.180.00-10223558.30%
AMD240119P000550002023-09-22 1:48PM EDT2024-01-190.290.290.31+0.01+3.57%2010,87254.00%
AMD240216P000550002023-09-21 10:16AM EDT2024-02-160.470.470.500.00-18853.17%
AMD240315P000550002023-09-21 10:59AM EDT2024-03-150.610.610.650.00-31,28351.42%
AMD240419P000550002023-09-21 1:39PM EDT2024-04-190.820.810.860.00-64850.32%
AMD240621P000550002023-09-22 3:15PM EDT2024-06-211.261.251.31-0.08-5.97%156,48548.94%
AMD240920P000550002023-09-22 2:12PM EDT2024-09-201.901.891.95-0.10-5.00%28947.33%
AMD250117P000550002023-09-21 3:46PM EDT2025-01-173.002.893.000.00-8085,26747.07%
AMD250620P000550002023-09-21 3:53PM EDT2025-06-204.033.904.100.00-715345.80%
AMD251219P000550002023-09-22 11:17AM EDT2025-12-195.005.055.25+0.25+5.26%216044.50%
AMD260116P000550002023-09-21 3:58PM EDT2026-01-165.185.055.400.00-4844.26%