New Zealand markets close in 4 hours 27 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
70.61 +0.14 (+0.19%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000650002022-12-08 3:59PM EST2022-12-095.455.405.55-0.07-1.27%1,07998868.36%
AMD221216C000650002022-12-08 3:20PM EST2022-12-165.976.206.40-0.22-3.55%37516,15064.60%
AMD221223C000650002022-12-08 3:30PM EST2022-12-236.696.706.75+0.13+1.98%8446458.25%
AMD221230C000650002022-12-08 2:25PM EST2022-12-306.677.107.20-0.61-8.38%1627356.18%
AMD230106C000650002022-12-08 11:06AM EST2023-01-067.717.607.75-0.14-1.78%25557.03%
AMD230113C000650002022-12-07 2:12PM EST2023-01-138.118.158.350.00-11058.81%
AMD230120C000650002022-12-08 3:55PM EST2023-01-208.608.608.65+0.10+1.18%39912,19158.33%
AMD230217C000650002022-12-08 2:18PM EST2023-02-179.7510.3010.45-0.34-3.37%3233361.18%
AMD230317C000650002022-12-08 3:12PM EST2023-03-1711.2011.4011.50-0.03-0.27%394,06859.90%
AMD230421C000650002022-12-08 3:19PM EST2023-04-2112.4112.5512.80-0.09-0.72%1183,72759.34%
AMD230616C000650002022-12-08 3:43PM EST2023-06-1614.6014.4514.65+0.16+1.11%179,57959.89%
AMD230721C000650002022-12-08 1:56PM EST2023-07-2114.9515.2515.60-0.60-3.86%217859.34%
AMD230915C000650002022-12-06 3:36PM EST2023-09-1516.1016.6017.000.00-63559.18%
AMD240119C000650002022-12-08 9:44AM EST2024-01-1918.9019.4019.75-0.75-3.82%13,71959.43%
AMD240621C000650002022-12-08 2:06PM EST2024-06-2121.5022.0022.40-1.00-4.44%121759.00%
AMD250117C000650002022-12-08 3:59PM EST2025-01-1725.1024.7025.90-0.35-1.38%858358.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000650002022-12-08 3:59PM EST2022-12-090.030.020.03-0.04-57.14%3,1076,30055.47%
AMD221216P000650002022-12-08 3:59PM EST2022-12-160.760.760.76-0.16-17.39%2,68616,60762.31%
AMD221223P000650002022-12-08 3:53PM EST2022-12-231.171.161.18-0.09-7.14%71193056.35%
AMD221230P000650002022-12-08 3:48PM EST2022-12-301.521.471.50-0.10-6.17%28387752.76%
AMD230106P000650002022-12-08 3:27PM EST2023-01-061.981.931.99-0.05-2.46%13533553.42%
AMD230113P000650002022-12-08 3:30PM EST2023-01-132.492.442.54-0.11-4.23%39326955.08%
AMD230120P000650002022-12-08 3:59PM EST2023-01-202.802.782.81-0.09-3.11%86,67238,46554.13%
AMD230217P000650002022-12-08 3:27PM EST2023-02-174.374.304.40+0.02+0.46%1,8274,14356.30%
AMD230317P000650002022-12-08 3:49PM EST2023-03-175.215.105.20+0.01+0.19%23312,28953.75%
AMD230421P000650002022-12-08 3:32PM EST2023-04-216.006.006.10-0.11-1.80%3196,25452.01%
AMD230616P000650002022-12-08 11:18AM EST2023-06-167.507.407.55+0.17+2.32%1318,34351.34%
AMD230721P000650002022-12-08 3:25PM EST2023-07-218.107.958.150.00-661,32550.02%
AMD230915P000650002022-12-08 12:45PM EST2023-09-159.158.859.05+0.05+0.55%5676,93049.17%
AMD240119P000650002022-12-08 3:45PM EST2024-01-1910.8110.6010.90-0.04-0.37%1,01222,42047.64%
AMD240621P000650002022-12-05 12:25PM EST2024-06-2110.8512.0512.450.00-1,1411,93045.45%
AMD250117P000650002022-12-08 10:57AM EST2025-01-1713.5013.5014.45-0.20-1.46%13,71744.17%