New Zealand markets close in 6 hours 10 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.63+4.24 (+5.78%)
At close: 04:00PM EST
77.62 -0.01 (-0.01%)
After hours: 04:50PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000700002022-11-30 3:55PM EST2022-12-027.657.457.80+3.65+91.25%9853,65178.52%
AMD221209C000700002022-11-30 3:59PM EST2022-12-098.007.858.10+3.25+68.42%4331,27651.56%
AMD221216C000700002022-11-30 3:59PM EST2022-12-168.518.508.70+3.06+56.15%1,78340,00356.06%
AMD221223C000700002022-11-30 3:30PM EST2022-12-238.798.809.10+2.71+44.57%4262453.56%
AMD221230C000700002022-11-30 3:55PM EST2022-12-309.309.309.45+2.74+41.77%17665253.52%
AMD230106C000700002022-11-30 3:55PM EST2023-01-069.759.6010.05+2.76+39.48%1038654.13%
AMD230120C000700002022-11-30 3:59PM EST2023-01-2010.6310.6510.75+2.78+35.41%64421,90555.44%
AMD230217C000700002022-11-30 3:41PM EST2023-02-1712.1512.3012.60+2.40+24.62%6281758.74%
AMD230317C000700002022-11-30 3:56PM EST2023-03-1713.4813.4513.65+2.64+24.35%1897,94357.96%
AMD230421C000700002022-11-30 3:20PM EST2023-04-2114.5314.7014.85+2.28+18.61%284,02357.43%
AMD230616C000700002022-11-30 3:48PM EST2023-06-1616.7016.5516.95+2.70+19.29%457,90358.29%
AMD230721C000700002022-11-30 1:56PM EST2023-07-2115.5117.5517.95+0.16+1.04%712058.23%
AMD230915C000700002022-11-30 12:59PM EST2023-09-1516.2519.0519.45-0.55-3.27%2919958.33%
AMD240119C000700002022-11-30 3:39PM EST2024-01-1922.0921.9522.50+2.69+13.87%165,79158.74%
AMD240621C000700002022-11-30 3:26PM EST2024-06-2125.0024.6525.55+2.65+11.86%566358.56%
AMD250117C000700002022-11-30 3:16PM EST2025-01-1728.0027.8028.90+3.10+12.45%22,15258.31%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000700002022-11-30 3:59PM EST2022-12-020.040.030.04-0.37-90.24%6,9875,02757.81%
AMD221209P000700002022-11-30 3:59PM EST2022-12-090.280.270.28-0.80-74.07%3,3012,85148.73%
AMD221216P000700002022-11-30 3:59PM EST2022-12-160.830.810.83-1.08-56.54%5,95438,90252.54%
AMD221223P000700002022-11-30 3:50PM EST2022-12-231.221.141.16-1.05-46.26%15252950.54%
AMD221230P000700002022-11-30 3:56PM EST2022-12-301.481.421.46-1.22-45.19%57272849.29%
AMD230106P000700002022-11-30 3:59PM EST2023-01-061.891.811.97-1.24-39.62%10712050.24%
AMD230120P000700002022-11-30 3:59PM EST2023-01-202.612.572.59-1.36-34.26%6,83352,97350.37%
AMD230217P000700002022-11-30 3:59PM EST2023-02-174.104.004.10-1.45-26.13%4325,73652.66%
AMD230317P000700002022-11-30 3:58PM EST2023-03-174.944.854.95-1.41-22.20%28310,02951.11%
AMD230421P000700002022-11-30 3:59PM EST2023-04-215.805.755.80-1.43-19.78%1597,39249.68%
AMD230616P000700002022-11-30 3:57PM EST2023-06-167.307.157.35-1.35-15.61%64813,10549.71%
AMD230721P000700002022-11-30 3:03PM EST2023-07-218.207.757.95-1.15-12.30%5276848.54%
AMD230915P000700002022-11-30 3:34PM EST2023-09-158.958.809.05-1.50-14.35%1,0382,55648.02%
AMD240119P000700002022-11-30 3:14PM EST2024-01-1911.1010.7011.10-1.20-9.76%118,86746.98%
AMD240621P000700002022-11-30 3:56PM EST2024-06-2112.5412.3512.90-1.57-11.13%156,97545.31%
AMD250117P000700002022-11-30 3:41PM EST2025-01-1714.3513.6015.10-1.21-7.78%248,09844.18%