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:65.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C000650002022-05-03 1:24PM EDT2022-06-0327.0035.2539.000.00-21274.22%
AMD220610C000650002022-05-25 12:24PM EDT2022-06-1030.1035.4039.100.00-12197.12%
AMD220617C000650002022-05-27 3:00PM EDT2022-06-1737.1037.2539.25+2.35+6.76%101,926136.04%
AMD220624C000650002022-05-20 3:37PM EDT2022-06-2428.2035.8539.400.00-111194.73%
AMD220715C000650002022-05-23 11:25AM EDT2022-07-1529.0737.6038.050.00-16878.22%
AMD220819C000650002022-05-27 1:13PM EDT2022-08-1937.5038.5038.90+1.96+5.51%122275.00%
AMD220916C000650002022-05-26 2:10PM EDT2022-09-1636.7537.7040.650.00-321870.51%
AMD221021C000650002022-05-26 11:28AM EDT2022-10-2138.6038.2540.75+1.55+4.18%21264.60%
AMD221118C000650002022-05-26 11:37AM EDT2022-11-1839.5040.0541.05+2.02+5.39%1667.36%
AMD230120C000650002022-05-27 3:42PM EDT2023-01-2041.4041.1542.50+1.70+4.28%4186065.36%
AMD230421C000650002022-05-27 10:08AM EDT2023-04-2142.0241.5545.00+1.57+3.88%13962.37%
AMD230616C000650002022-05-27 9:30AM EDT2023-06-1643.7543.8546.00+2.75+6.71%16664.39%
AMD240119C000650002022-05-27 12:56PM EDT2024-01-1947.0046.1049.25+5.07+12.09%117560.07%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P000650002022-05-27 3:30PM EDT2022-06-030.010.000.01-0.01-50.00%32600109.38%
AMD220610P000650002022-05-27 3:49PM EDT2022-06-100.040.020.03-0.03-42.86%10861290.63%
AMD220617P000650002022-05-27 3:56PM EDT2022-06-170.100.080.10-0.09-47.37%1,49210,71287.11%
AMD220624P000650002022-05-27 12:40PM EDT2022-06-240.170.150.16-0.07-29.17%21,01181.64%
AMD220701P000650002022-05-27 3:48PM EDT2022-07-010.240.220.24-0.19-44.19%281,52077.93%
AMD220715P000650002022-05-27 3:59PM EDT2022-07-150.440.420.44-0.19-30.16%1621,38473.97%
AMD220819P000650002022-05-27 3:59PM EDT2022-08-191.221.191.22-0.39-24.22%6232,56671.51%
AMD220916P000650002022-05-27 3:38PM EDT2022-09-161.701.581.87-0.36-17.48%1704,34668.38%
AMD221021P000650002022-05-27 3:13PM EDT2022-10-212.232.142.22-0.43-16.17%951,69764.06%
AMD221118P000650002022-05-27 12:49PM EDT2022-11-182.912.612.76-0.29-9.06%381,99762.82%
AMD221216P000650002022-05-26 10:49AM EDT2022-12-163.903.053.150.00-127861.27%
AMD230120P000650002022-05-27 3:59PM EDT2023-01-203.553.503.60-0.50-12.35%7318,25159.40%
AMD230421P000650002022-05-25 1:12PM EDT2023-04-216.904.706.000.00-24258159.34%
AMD230616P000650002022-05-27 1:59PM EDT2023-06-165.755.456.70-0.25-4.17%25,16357.93%
AMD240119P000650002022-05-27 3:05PM EDT2024-01-197.807.558.65-0.46-5.57%2417,25352.91%