New Zealand markets open in 7 hours 32 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.50-3.17 (-3.28%)
At close: 04:00PM EDT
93.46 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C000700002022-05-20 3:54PM EDT2022-05-2723.1023.3024.05-5.60-19.51%70114124.22%
AMD220603C000700002022-05-20 2:30PM EDT2022-06-0322.5022.0025.45-8.76-28.02%2688.28%
AMD220610C000700002022-05-20 1:26PM EDT2022-06-1019.4023.5525.10-3.60-15.65%22395.36%
AMD220617C000700002022-05-20 3:21PM EDT2022-06-1721.3722.4525.25-6.23-22.57%61,62066.94%
AMD220624C000700002022-05-20 3:46PM EDT2022-06-2423.2522.7025.40-5.44-18.96%1166.02%
AMD220715C000700002022-05-20 3:17PM EDT2022-07-1522.1024.9526.10-6.59-22.97%89075.71%
AMD220819C000700002022-05-20 3:13PM EDT2022-08-1923.4825.3027.35-8.07-25.58%920,23966.93%
AMD220916C000700002022-05-20 3:51PM EDT2022-09-1627.5226.0028.25-4.28-13.46%1135464.69%
AMD221021C000700002022-05-20 3:08PM EDT2022-10-2125.5026.9529.00-5.26-17.10%106862.31%
AMD221118C000700002022-05-17 10:02AM EDT2022-11-1833.8028.7030.800.00-133667.24%
AMD230120C000700002022-05-20 2:53PM EDT2023-01-2028.3029.8532.70-6.10-17.73%242,77364.95%
AMD230317C000700002022-05-20 1:26PM EDT2023-03-1728.5630.2532.85-6.79-19.21%501159.70%
AMD230421C000700002022-05-20 3:18PM EDT2023-04-2130.2531.8533.25-9.85-24.56%1626760.35%
AMD230616C000700002022-05-20 1:20PM EDT2023-06-1630.4532.1536.50-5.67-15.70%89162.09%
AMD240119C000700002022-05-20 3:43PM EDT2024-01-1937.4636.1539.55-3.04-7.51%651,81759.59%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P000700002022-05-20 3:59PM EDT2022-05-270.060.050.06+0.02+50.00%1,7303,482103.52%
AMD220603P000700002022-05-20 3:59PM EDT2022-06-030.210.200.21+0.05+31.25%23682186.82%
AMD220610P000700002022-05-20 3:48PM EDT2022-06-100.550.470.50+0.14+34.15%24469083.59%
AMD220617P000700002022-05-20 3:56PM EDT2022-06-170.780.760.79+0.15+23.81%3,73324,85880.76%
AMD220624P000700002022-05-20 3:58PM EDT2022-06-241.000.971.02+0.19+23.46%34649677.00%
AMD220701P000700002022-05-20 3:55PM EDT2022-07-011.301.211.29+0.42+47.73%31148574.95%
AMD220715P000700002022-05-20 3:59PM EDT2022-07-151.721.681.72+0.35+25.55%5612,04171.34%
AMD220819P000700002022-05-20 3:51PM EDT2022-08-193.132.733.05+0.56+21.79%893,86567.55%
AMD220916P000700002022-05-20 3:29PM EDT2022-09-163.943.653.75+0.75+23.51%2635,93365.27%
AMD221021P000700002022-05-20 3:34PM EDT2022-10-214.754.254.60+1.05+28.38%841,22462.00%
AMD221118P000700002022-05-20 3:51PM EDT2022-11-185.475.105.35+0.90+19.69%1845,12361.58%
AMD221216P000700002022-05-20 3:26PM EDT2022-12-166.405.755.85+1.35+26.73%6317160.29%
AMD230120P000700002022-05-20 3:38PM EDT2023-01-206.616.306.40+0.91+15.96%8235,14258.40%
AMD230421P000700002022-05-20 1:15PM EDT2023-04-218.807.308.00+1.95+28.47%961,74454.97%
AMD230616P000700002022-05-20 10:35AM EDT2023-06-167.458.008.65-0.15-1.97%224953.30%
AMD240119P000700002022-05-20 3:43PM EDT2024-01-1911.3110.8511.95+1.26+12.54%3644,23951.42%