New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C000600002022-05-27 12:19PM EDT2022-06-0340.7240.2543.85+1.62+4.14%139304.10%
AMD220610C000600002022-05-10 10:10AM EDT2022-06-1030.1240.6543.850.00-22215.04%
AMD220617C000600002022-05-27 2:08PM EDT2022-06-1741.2242.1542.55+1.12+2.79%4532100.78%
AMD220715C000600002022-05-27 11:08AM EDT2022-07-1541.2042.4542.85+4.40+11.96%1239883.40%
AMD220819C000600002022-05-23 12:41PM EDT2022-08-1933.0043.1043.600.00-15579.54%
AMD220916C000600002022-05-24 10:18AM EDT2022-09-1632.4043.5544.000.00-326775.02%
AMD221021C000600002022-05-26 11:38AM EDT2022-10-2141.2542.6045.450.00-11868.31%
AMD221118C000600002022-05-23 10:32AM EDT2022-11-1836.0043.5045.550.00-131867.38%
AMD230120C000600002022-05-27 3:39PM EDT2023-01-2045.5045.6046.00+1.40+3.17%472,71466.93%
AMD230317C000600002022-05-17 9:38AM EDT2023-03-1743.1545.4048.250.00--066.15%
AMD230421C000600002022-05-26 12:20PM EDT2023-04-2145.5046.7548.650.00-179267.03%
AMD230616C000600002022-05-25 2:12PM EDT2023-06-1638.9946.4049.750.00-13563.70%
AMD240119C000600002022-05-26 2:59PM EDT2024-01-1947.9249.0551.600.00-282958.88%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P000600002022-05-26 2:06PM EDT2022-06-030.010.000.010.00-2582128.13%
AMD220610P000600002022-05-27 12:15PM EDT2022-06-100.010.010.02-0.02-66.67%352699.61%
AMD220617P000600002022-05-27 3:56PM EDT2022-06-170.050.050.06-0.05-50.00%92613,92594.53%
AMD220624P000600002022-05-27 3:02PM EDT2022-06-240.100.080.10-0.06-37.50%5112287.11%
AMD220701P000600002022-05-27 3:27PM EDT2022-07-010.140.120.16-0.11-44.00%597983.11%
AMD220715P000600002022-05-27 3:53PM EDT2022-07-150.280.250.28-0.13-31.71%1722,65577.83%
AMD220819P000600002022-05-27 3:56PM EDT2022-08-190.830.820.98-0.25-23.15%771,02775.98%
AMD220916P000600002022-05-27 3:43PM EDT2022-09-161.171.151.17-0.30-20.41%393,65870.00%
AMD221021P000600002022-05-27 3:48PM EDT2022-10-211.651.541.62-0.28-14.51%7566966.26%
AMD221118P000600002022-05-27 3:44PM EDT2022-11-182.071.922.06-0.33-13.75%10934064.84%
AMD221216P000600002022-05-25 10:09AM EDT2022-12-162.492.312.35-1.46-36.96%1016063.14%
AMD230120P000600002022-05-27 3:45PM EDT2023-01-202.762.672.72-0.34-10.97%3612,70561.06%
AMD230317P000600002022-05-26 11:46AM EDT2023-03-173.853.104.950.00-1050463.11%
AMD230421P000600002022-05-27 11:31AM EDT2023-04-213.823.603.85-1.48-27.92%31,32658.00%
AMD230616P000600002022-05-27 2:16PM EDT2023-06-164.604.305.20-0.25-5.15%121,25158.73%
AMD240119P000600002022-05-27 3:05PM EDT2024-01-196.385.906.45-2.02-24.05%1032,12552.27%