New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C000750002022-05-27 10:45AM EDT2022-06-0326.1825.2028.05+6.38+32.22%229164.36%
AMD220610C000750002022-05-27 9:34AM EDT2022-06-1025.8227.3027.60+1.17+4.75%156986.04%
AMD220617C000750002022-05-27 1:28PM EDT2022-06-1726.1227.4529.25+1.62+6.61%71,803103.32%
AMD220624C000750002022-05-26 9:47AM EDT2022-06-2421.1526.0029.450.00-11872.51%
AMD220701C000750002022-05-20 1:15PM EDT2022-07-0117.2026.0529.700.00-2269.09%
AMD220715C000750002022-05-27 9:32AM EDT2022-07-1527.9028.3028.65+2.38+9.33%323269.73%
AMD220819C000750002022-05-27 12:35PM EDT2022-08-1928.7029.8030.15+1.24+4.52%213569.14%
AMD220916C000750002022-05-27 3:01PM EDT2022-09-1630.5730.6531.05+2.18+7.68%21,22966.68%
AMD221021C000750002022-05-23 10:19AM EDT2022-10-2123.9330.2032.650.00-17761.88%
AMD221118C000750002022-05-27 1:07PM EDT2022-11-1832.3531.1033.20+3.85+13.51%15060.80%
AMD221216C000750002022-05-27 3:19PM EDT2022-12-1633.3032.2534.15+6.60+24.72%1193161.74%
AMD230120C000750002022-05-27 3:43PM EDT2023-01-2034.1033.8534.65+1.80+5.57%123,43661.74%
AMD230421C000750002022-05-24 10:11AM EDT2023-04-2127.1635.9037.600.00-116361.73%
AMD230616C000750002022-05-27 12:18PM EDT2023-06-1636.8037.3038.55+7.50+25.60%226060.97%
AMD240119C000750002022-05-25 1:12PM EDT2024-01-1940.1040.2543.75+6.47+19.24%147659.42%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P000750002022-05-27 3:58PM EDT2022-06-030.020.010.03-0.04-66.67%5011,37089.06%
AMD220610P000750002022-05-27 3:54PM EDT2022-06-100.120.120.13-0.14-53.85%5492,74680.27%
AMD220617P000750002022-05-27 3:59PM EDT2022-06-170.300.300.31-0.26-46.43%52919,74276.76%
AMD220624P000750002022-05-27 3:59PM EDT2022-06-240.450.440.46-0.35-43.75%58972872.02%
AMD220701P000750002022-05-27 3:59PM EDT2022-07-010.650.640.67-0.37-36.27%13662670.17%
AMD220715P000750002022-05-27 3:59PM EDT2022-07-151.081.051.08-0.48-30.77%8986,50167.21%
AMD220819P000750002022-05-27 3:59PM EDT2022-08-192.442.412.44-0.68-21.79%3,87140,57566.41%
AMD220916P000750002022-05-27 3:53PM EDT2022-09-163.163.053.15-0.69-17.92%575,26762.95%
AMD221021P000750002022-05-27 3:50PM EDT2022-10-214.003.904.00-0.70-14.89%1723,66360.54%
AMD221118P000750002022-05-27 11:33AM EDT2022-11-185.004.504.75-0.45-8.26%102,42359.34%
AMD221216P000750002022-05-27 2:08PM EDT2022-12-165.455.155.55-0.45-7.63%7210758.81%
AMD230120P000750002022-05-27 3:58PM EDT2023-01-205.805.755.85-0.70-10.77%4719,73256.40%
AMD230317P000750002022-05-25 12:51PM EDT2023-03-179.806.058.900.00-62357.50%
AMD230421P000750002022-05-24 10:27AM EDT2023-04-2110.387.458.750.00-423,42056.67%
AMD230616P000750002022-05-27 3:28PM EDT2023-06-168.557.459.95-0.35-3.93%11,44754.43%
AMD240119P000750002022-05-27 3:48PM EDT2024-01-1911.2510.9511.60-0.27-2.34%36,19850.39%