New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.88+1.79 (+1.86%)
At close: 04:00PM EDT
97.79 -0.09 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331C000700002023-03-30 3:25PM EDT2023-03-3128.1027.7528.00+1.75+6.64%30254321.09%
AMD230406C000700002023-03-30 11:55AM EDT2023-04-0628.4727.8028.10+1.72+6.43%724112.11%
AMD230414C000700002023-03-29 9:52AM EDT2023-04-1426.8027.7028.450.00-53689.94%
AMD230421C000700002023-03-30 2:37PM EDT2023-04-2128.5028.0028.30+2.25+8.57%544,81778.81%
AMD230428C000700002023-03-30 1:06PM EDT2023-04-2828.5828.0528.75+4.23+17.37%304478.61%
AMD230505C000700002023-03-24 3:50PM EDT2023-05-0528.6328.3028.750.00-2274.17%
AMD230519C000700002023-03-30 9:48AM EDT2023-05-1930.1928.8029.15+3.29+12.23%19072.07%
AMD230616C000700002023-03-30 2:41PM EDT2023-06-1629.7529.5029.90+1.35+4.75%77,84767.14%
AMD230721C000700002023-03-30 1:37PM EDT2023-07-2130.3030.4030.80+1.95+6.88%121,00164.03%
AMD230915C000700002023-03-29 11:56AM EDT2023-09-1530.2532.0532.300.00-31,52962.68%
AMD231020C000700002023-03-30 12:43PM EDT2023-10-2033.6732.9033.25+2.97+9.67%285662.02%
AMD240119C000700002023-03-30 3:44PM EDT2024-01-1935.6335.2035.70+1.63+4.79%96,48261.85%
AMD240621C000700002023-03-30 2:40PM EDT2024-06-2138.7838.3038.90+4.33+12.57%289960.60%
AMD250117C000700002023-03-30 3:09PM EDT2025-01-1742.2241.7542.65+1.77+4.38%61,66259.66%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331P000700002023-03-30 2:02PM EDT2023-03-310.010.000.010.00-142,259218.75%
AMD230406P000700002023-03-30 2:17PM EDT2023-04-060.010.000.020.00-1479889.06%
AMD230414P000700002023-03-30 2:58PM EDT2023-04-140.040.030.05-0.02-33.33%3064071.09%
AMD230421P000700002023-03-30 3:48PM EDT2023-04-210.100.090.10-0.01-9.09%19723,08466.02%
AMD230428P000700002023-03-30 2:57PM EDT2023-04-280.160.140.16-0.03-15.79%1428561.91%
AMD230505P000700002023-03-30 3:55PM EDT2023-05-050.400.300.64-0.02-4.76%1228168.99%
AMD230519P000700002023-03-30 3:59PM EDT2023-05-190.590.580.60-0.10-14.49%2021,46061.62%
AMD230616P000700002023-03-30 3:46PM EDT2023-06-161.051.011.05-0.11-9.48%26023,96256.76%
AMD230721P000700002023-03-30 1:30PM EDT2023-07-211.611.561.61-0.13-7.47%325,00153.42%
AMD230915P000700002023-03-30 1:24PM EDT2023-09-152.642.632.70-0.26-8.97%4214,39151.98%
AMD231020P000700002023-03-30 2:35PM EDT2023-10-203.223.103.35-0.18-5.29%232,36250.82%
AMD240119P000700002023-03-30 3:41PM EDT2024-01-194.714.654.80-0.19-3.88%6126,83149.81%
AMD240621P000700002023-03-30 1:25PM EDT2024-06-216.676.456.80-0.43-6.06%1316,55847.51%
AMD250117P000700002023-03-30 3:41PM EDT2025-01-178.638.458.85-0.47-5.16%715,49844.96%