New Zealand markets close in 6 hours 32 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.28+2.70 (+2.77%)
At close: 04:00PM EDT
100.62 +0.34 (+0.34%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324C000600002023-03-22 2:58PM EDT2023-03-2440.8838.3042.150.00-1223581.45%
AMD230331C000600002023-03-23 2:26PM EDT2023-03-3140.3939.1541.70-0.54-1.32%130159.77%
AMD230406C000600002023-03-23 2:26PM EDT2023-04-0640.5038.5042.30+1.32+3.37%13120.31%
AMD230414C000600002023-03-20 12:37PM EDT2023-04-1435.1538.5042.400.00-142102.54%
AMD230421C000600002023-03-23 12:32PM EDT2023-04-2142.1239.1542.15+2.69+6.82%22,255102.64%
AMD230428C000600002023-03-22 3:13PM EDT2023-04-2839.5038.5541.450.00-33118.95%
AMD230519C000600002023-03-23 3:55PM EDT2023-05-1940.8539.0042.95-0.50-1.21%3683.94%
AMD230616C000600002023-03-23 10:53AM EDT2023-06-1642.9039.5043.45+0.90+2.14%15,19478.42%
AMD230721C000600002023-03-23 3:23PM EDT2023-07-2141.5040.2544.05-1.00-2.35%319874.73%
AMD230915C000600002023-03-23 11:17AM EDT2023-09-1544.8541.6544.40+3.85+9.39%637569.63%
AMD231020C000600002023-03-23 3:46PM EDT2023-10-2043.9042.0045.65+0.42+0.97%32269.47%
AMD240119C000600002023-03-23 1:53PM EDT2024-01-1946.5043.9047.60+1.50+3.33%76,18868.70%
AMD240621C000600002023-03-23 10:40AM EDT2024-06-2149.2147.6549.40+1.98+4.19%22,37867.19%
AMD250117C000600002023-03-23 3:37PM EDT2025-01-1750.8050.3052.50-0.05-0.10%2133,10864.73%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324P000600002023-03-20 11:48AM EDT2023-03-240.010.000.010.00-132,095231.25%
AMD230331P000600002023-03-23 3:47PM EDT2023-03-310.010.000.020.00-352,626115.63%
AMD230406P000600002023-03-23 12:52PM EDT2023-04-060.020.010.03-0.01-33.33%1342696.09%
AMD230414P000600002023-03-22 3:53PM EDT2023-04-140.030.010.060.00-3753582.81%
AMD230421P000600002023-03-23 3:59PM EDT2023-04-210.040.040.07-0.04-50.00%10820,28176.56%
AMD230428P000600002023-03-23 2:46PM EDT2023-04-280.110.080.12+0.02+22.22%75574.61%
AMD230519P000600002023-03-23 3:44PM EDT2023-05-190.350.310.340.00-4261672.07%
AMD230616P000600002023-03-23 3:48PM EDT2023-06-160.590.560.59-0.01-1.67%39028,52966.16%
AMD230721P000600002023-03-23 11:08AM EDT2023-07-210.740.850.88-0.19-20.43%211,54061.08%
AMD230915P000600002023-03-23 3:46PM EDT2023-09-151.521.461.53-0.03-1.94%3816,36858.02%
AMD231020P000600002023-03-23 12:15PM EDT2023-10-201.721.781.95-0.03-1.71%2768456.45%
AMD240119P000600002023-03-23 3:44PM EDT2024-01-192.922.773.10-0.03-1.02%1422,43754.44%
AMD240621P000600002023-03-23 2:24PM EDT2024-06-214.354.204.80+0.15+3.57%55,26851.75%
AMD250117P000600002023-03-23 3:00PM EDT2025-01-176.105.856.35-0.40-6.15%419,92149.37%