New Zealand markets close in 3 hours 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.59 +0.12 (+0.17%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000750002022-12-08 3:59PM EST2022-12-090.050.040.05-0.06-54.55%10,78910,39368.75%
AMD221216C000750002022-12-08 3:59PM EST2022-12-161.031.011.02+0.04+4.04%8,38428,39462.79%
AMD221223C000750002022-12-08 3:59PM EST2022-12-231.451.441.47+0.02+1.40%4091,32354.88%
AMD221230C000750002022-12-08 3:59PM EST2022-12-301.831.831.86+0.04+2.23%4261,68951.61%
AMD230106C000750002022-12-08 2:50PM EST2023-01-062.172.362.43-0.14-6.06%3434752.44%
AMD230113C000750002022-12-08 3:55PM EST2023-01-132.962.913.10-0.04-1.33%653754.32%
AMD230120C000750002022-12-08 3:57PM EST2023-01-203.333.303.40+0.10+3.10%3,05520,12853.42%
AMD230217C000750002022-12-08 3:57PM EST2023-02-175.255.255.30+0.15+2.94%2114,55657.35%
AMD230317C000750002022-12-08 3:58PM EST2023-03-176.406.306.40+0.18+2.89%3896,42455.93%
AMD230421C000750002022-12-08 3:34PM EST2023-04-217.507.507.65+0.10+1.35%5853,73055.27%
AMD230616C000750002022-12-08 3:46PM EST2023-06-169.559.459.65+0.05+0.53%1194,58356.16%
AMD230721C000750002022-12-08 2:26PM EST2023-07-2110.2010.4010.60-0.15-1.45%461855.92%
AMD230915C000750002022-12-08 3:36PM EST2023-09-1511.9511.8512.10+0.05+0.42%1731456.04%
AMD240119C000750002022-12-08 2:41PM EST2024-01-1914.5614.7515.05-0.44-2.93%1194,28956.54%
AMD240621C000750002022-12-08 2:34PM EST2024-06-2117.4017.4017.85+0.30+1.75%981756.18%
AMD250117C000750002022-12-08 3:11PM EST2025-01-1720.4020.6021.35-0.41-1.97%659156.49%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000750002022-12-08 3:50PM EST2022-12-094.844.504.65-0.11-2.22%3703,09868.75%
AMD221216P000750002022-12-08 3:55PM EST2022-12-165.505.455.55-0.25-4.35%50318,56961.47%
AMD221223P000750002022-12-08 3:28PM EST2022-12-235.955.805.90-0.05-0.83%694,52152.20%
AMD221230P000750002022-12-08 3:55PM EST2022-12-306.206.156.25-0.25-3.88%221,50449.63%
AMD230106P000750002022-12-07 1:29PM EST2023-01-066.606.606.750.00-1012750.10%
AMD230113P000750002022-12-08 10:11AM EST2023-01-137.107.157.30-0.35-4.70%13950.66%
AMD230120P000750002022-12-08 3:59PM EST2023-01-207.507.457.55-0.11-1.45%25930,34049.88%
AMD230217P000750002022-12-08 3:27PM EST2023-02-179.189.109.20-0.08-0.86%1,3937,36752.03%
AMD230317P000750002022-12-08 3:54PM EST2023-03-1710.009.9010.05-0.05-0.50%68913,13250.27%
AMD230421P000750002022-12-08 3:26PM EST2023-04-2110.9610.8510.95-0.04-0.36%4733,01648.51%
AMD230616P000750002022-12-08 2:00PM EST2023-06-1612.6012.2512.45+0.11+0.88%3117,52548.15%
AMD230721P000750002022-12-08 3:40PM EST2023-07-2113.0512.8513.10-0.05-0.38%2357547.19%
AMD230915P000750002022-12-08 10:56AM EST2023-09-1513.8013.8514.05-0.25-1.78%613,30246.08%
AMD240119P000750002022-12-08 2:23PM EST2024-01-1916.1015.6515.90+0.20+1.26%20314,13444.54%
AMD240621P000750002022-12-08 3:39PM EST2024-06-2117.4517.0517.55+0.25+1.45%463,02342.72%
AMD250117P000750002022-12-08 3:30PM EST2025-01-1719.2018.7019.400.00-804,40941.04%