New Zealand markets close in 37 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.61-1.34 (-1.37%)
At close: 04:00PM EDT
96.98 +0.37 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331C000650002023-03-27 12:02PM EDT2023-03-3130.7031.3532.10-1.81-5.57%124185.16%
AMD230406C000650002023-03-24 3:41PM EDT2023-04-0633.0231.2532.000.00-111490.63%
AMD230414C000650002023-03-17 2:47PM EDT2023-04-1431.7931.4532.050.00-11589.84%
AMD230421C000650002023-03-27 10:13AM EDT2023-04-2133.0631.7032.15-0.19-0.57%23,33087.89%
AMD230428C000650002023-03-21 9:51AM EDT2023-04-2833.9731.4532.800.00-1385.94%
AMD230505C000650002023-03-27 12:12PM EDT2023-05-0531.5831.9032.50-1.52-4.59%1880.22%
AMD230519C000650002023-03-23 12:54PM EDT2023-05-1937.5732.2533.000.00-45478.47%
AMD230616C000650002023-03-27 3:46PM EDT2023-06-1633.5532.9533.50-0.60-1.76%96,81172.29%
AMD230721C000650002023-03-21 11:43AM EDT2023-07-2132.1733.6534.350.00-295668.43%
AMD230915C000650002023-03-24 1:54PM EDT2023-09-1536.1535.0535.600.00-62,71965.97%
AMD231020C000650002023-03-27 1:40PM EDT2023-10-2036.1635.8536.40-3.14-7.99%23865.05%
AMD240119C000650002023-03-23 1:47PM EDT2024-01-1942.9037.9538.400.00-244,97664.02%
AMD240621C000650002023-03-27 9:55AM EDT2024-06-2142.2040.6041.35+0.23+0.55%129662.16%
AMD250117C000650002023-03-27 2:31PM EDT2025-01-1744.8043.7544.90+0.05+0.11%21,11561.07%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331P000650002023-03-24 3:46PM EDT2023-03-310.010.000.010.00-101,570128.13%
AMD230406P000650002023-03-24 2:52PM EDT2023-04-060.030.000.060.00-52,68897.66%
AMD230414P000650002023-03-27 3:58PM EDT2023-04-140.060.040.06-0.01-14.29%8471077.73%
AMD230421P000650002023-03-27 3:50PM EDT2023-04-210.100.100.12-0.01-9.09%25517,84273.63%
AMD230428P000650002023-03-27 2:33PM EDT2023-04-280.160.160.18-0.08-33.33%319969.63%
AMD230505P000650002023-03-27 12:00PM EDT2023-05-050.330.270.54-0.07-17.50%3374.02%
AMD230519P000650002023-03-27 2:26PM EDT2023-05-190.470.500.53-0.06-11.32%181,53766.80%
AMD230616P000650002023-03-27 3:59PM EDT2023-06-160.880.860.92-0.04-4.35%20326,13661.38%
AMD230721P000650002023-03-27 1:36PM EDT2023-07-211.291.271.35-0.19-12.84%136,53256.86%
AMD230915P000650002023-03-24 2:21PM EDT2023-09-152.262.142.260.00-1619,55854.68%
AMD231020P000650002023-03-27 3:51PM EDT2023-10-202.652.592.71-0.10-3.64%51,48653.09%
AMD240119P000650002023-03-27 3:59PM EDT2024-01-193.953.804.05-0.25-5.95%2926,16651.23%
AMD240621P000650002023-03-24 12:11PM EDT2024-06-215.875.505.900.00-411,89549.49%
AMD250117P000650002023-03-27 12:45PM EDT2025-01-177.657.307.70+0.35+4.79%1010,42046.44%