New Zealand markets close in 4 hours 30 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.62 +0.15 (+0.22%)
After hours: 06:30PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000600002022-12-08 3:30PM EST2022-12-0910.3010.3010.55+0.05+0.49%46173119.92%
AMD221216C000600002022-12-08 3:51PM EST2022-12-1610.5510.6510.85+0.03+0.29%2415,80873.63%
AMD221223C000600002022-12-08 2:03PM EST2022-12-2310.3510.8011.05-0.35-3.27%99962.70%
AMD221230C000600002022-12-07 11:49AM EST2022-12-3011.4511.1011.350.00-304961.08%
AMD230106C000600002022-12-08 3:38PM EST2023-01-0611.5211.4511.70+0.25+2.22%27861.13%
AMD230120C000600002022-12-08 3:52PM EST2023-01-2012.2512.1512.40+0.25+2.08%4723,73261.50%
AMD230217C000600002022-12-07 3:45PM EST2023-02-1713.6013.7513.950.00-929965.05%
AMD230317C000600002022-12-08 1:00PM EST2023-03-1714.4514.6514.80-0.20-1.37%92,69162.67%
AMD230421C000600002022-12-08 1:54PM EST2023-04-2115.3015.7016.00-0.65-4.08%82,22361.98%
AMD230616C000600002022-12-08 3:14PM EST2023-06-1617.3017.4517.70+0.05+0.29%245,39562.24%
AMD230721C000600002022-12-07 12:21PM EST2023-07-2118.5518.2018.500.00-204561.35%
AMD230915C000600002022-12-07 1:54PM EST2023-09-1519.5019.4019.900.00-11261.11%
AMD240119C000600002022-12-07 11:43AM EST2024-01-1922.1822.1022.550.00-206,11061.38%
AMD240621C000600002022-12-08 9:45AM EST2024-06-2123.6124.4525.05-1.14-4.61%12,05160.52%
AMD250117C000600002022-12-08 2:47PM EST2025-01-1727.5027.2027.95+0.36+1.33%62,75459.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000600002022-12-08 11:26AM EST2022-12-090.010.000.010.00-612,48181.25%
AMD221216P000600002022-12-08 3:59PM EST2022-12-160.200.200.21-0.04-16.67%1,48020,97268.36%
AMD221223P000600002022-12-08 3:55PM EST2022-12-230.390.380.39-0.09-18.75%1,9021,42459.91%
AMD221230P000600002022-12-08 3:59PM EST2022-12-300.600.570.59-0.05-7.69%6871,20656.20%
AMD230106P000600002022-12-08 3:29PM EST2023-01-060.910.880.92-0.07-7.14%11639656.79%
AMD230120P000600002022-12-08 3:59PM EST2023-01-201.511.511.53-0.04-2.58%3,75747,28857.18%
AMD230217P000600002022-12-08 3:59PM EST2023-02-172.782.762.79-0.06-2.11%1721,92158.77%
AMD230317P000600002022-12-08 3:57PM EST2023-03-173.513.453.55-0.04-1.13%20011,72056.25%
AMD230421P000600002022-12-08 3:38PM EST2023-04-214.304.254.35-0.03-0.69%51610,30154.27%
AMD230616P000600002022-12-08 2:05PM EST2023-06-165.755.505.65+0.15+2.68%3229,76553.27%
AMD230721P000600002022-12-08 12:30PM EST2023-07-216.256.006.20+0.05+0.81%66851.83%
AMD230915P000600002022-12-08 3:31PM EST2023-09-157.006.907.050.00-1,9123,73850.62%
AMD240119P000600002022-12-08 9:30AM EST2024-01-198.508.508.75-0.15-1.73%111,32149.13%
AMD240621P000600002022-12-08 2:40PM EST2024-06-2110.259.8510.20+0.13+1.28%12,45246.75%
AMD250117P000600002022-12-08 12:26PM EST2025-01-1711.7011.2511.95+0.20+1.74%85,83844.93%