New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.20+0.09 (+0.09%)
At close: 04:00PM EDT
96.08 -0.12 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230929C000750002023-09-22 3:37PM EDT2023-09-2921.6521.1021.40-0.45-2.04%972382.42%
AMD231006C000750002023-09-22 2:32PM EDT2023-10-0621.2321.2521.70-4.60-17.81%92077.64%
AMD231013C000750002023-09-21 3:48PM EDT2023-10-1322.1121.3521.75+0.61+2.84%21966.70%
AMD231020C000750002023-09-21 3:09PM EDT2023-10-2021.7121.5021.950.00-2333463.38%
AMD231027C000750002023-09-22 10:35AM EDT2023-10-2723.5521.4522.30+1.79+8.23%11760.40%
AMD231117C000750002023-09-21 3:09PM EDT2023-11-1722.6422.3522.850.00-2215458.96%
AMD231215C000750002023-09-19 10:38AM EDT2023-12-1528.2423.2023.900.00-26757.69%
AMD240119C000750002023-09-22 3:49PM EDT2024-01-1924.4224.4024.65-0.13-0.53%168,34255.70%
AMD240216C000750002023-09-21 10:03AM EDT2024-02-1627.3525.4025.70+1.05+3.99%12656.46%
AMD240315C000750002023-09-22 12:55PM EDT2024-03-1527.4026.2026.45+0.40+1.48%512555.95%
AMD240419C000750002023-09-07 11:04AM EDT2024-04-1937.2227.1027.500.00-15255.75%
AMD240621C000750002023-09-22 2:32PM EDT2024-06-2128.9529.0029.35-1.55-5.08%151,77656.52%
AMD240920C000750002023-09-21 12:46PM EDT2024-09-2032.2031.2031.700.00-44756.73%
AMD250117C000750002023-09-22 3:23PM EDT2025-01-1734.8434.1534.55-0.06-0.17%32,71157.72%
AMD250620C000750002023-09-11 2:22PM EDT2025-06-2044.9136.9038.050.00-13358.17%
AMD251219C000750002023-09-22 2:20PM EDT2025-12-1940.2039.8040.95-1.59-3.80%17257.80%
AMD260116C000750002023-09-22 1:38PM EDT2026-01-1641.4140.2541.55-0.59-1.40%43558.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230929P000750002023-09-22 3:43PM EDT2023-09-290.020.000.02+0.01+100.00%5362,48167.19%
AMD231006P000750002023-09-22 3:54PM EDT2023-10-060.060.040.060.00-5845058.20%
AMD231013P000750002023-09-22 3:00PM EDT2023-10-130.110.100.12-0.02-15.38%218053.61%
AMD231020P000750002023-09-22 3:53PM EDT2023-10-200.210.190.200.00-4514,18651.37%
AMD231027P000750002023-09-22 3:31PM EDT2023-10-270.230.260.29-0.06-20.69%12259449.66%
AMD231117P000750002023-09-22 3:18PM EDT2023-11-170.740.780.84-0.09-10.84%901,62850.12%
AMD231215P000750002023-09-22 3:34PM EDT2023-12-151.201.241.29-0.10-7.69%4373,46846.90%
AMD240119P000750002023-09-22 3:15PM EDT2024-01-191.831.891.95-0.12-6.15%58131,81145.26%
AMD240216P000750002023-09-22 2:58PM EDT2024-02-162.582.552.63-0.05-1.90%9068,44845.56%
AMD240315P000750002023-09-22 1:13PM EDT2024-03-152.823.003.15-0.32-10.19%5022,77144.92%
AMD240419P000750002023-09-22 3:13PM EDT2024-04-193.603.603.750.00-2,4673,47144.19%
AMD240621P000750002023-09-22 3:34PM EDT2024-06-214.704.754.85-0.20-4.08%81020,42743.63%
AMD240920P000750002023-09-22 1:17PM EDT2024-09-205.906.056.20-0.33-5.30%62,91542.73%
AMD250117P000750002023-09-22 12:21PM EDT2025-01-177.857.858.00-0.20-2.48%1212,17842.59%
AMD250620P000750002023-09-21 1:29PM EDT2025-06-209.409.659.850.00-1,2051,37241.88%
AMD251219P000750002023-09-22 2:06PM EDT2025-12-1911.3211.1511.50-0.20-1.74%23,59840.66%
AMD260116P000750002023-09-22 2:11PM EDT2026-01-1611.5011.3011.85+0.20+1.77%242340.75%