New Zealand markets close in 3 hours 35 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
70.60 +0.13 (+0.18%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000800002022-12-08 3:58PM EST2022-12-090.010.000.01-0.01-50.00%2879,62693.75%
AMD221216C000800002022-12-08 3:59PM EST2022-12-160.290.290.300.00-5,83319,92963.87%
AMD221223C000800002022-12-08 3:59PM EST2022-12-230.500.500.51+0.02+4.17%6302,12054.10%
AMD221230C000800002022-12-08 3:57PM EST2022-12-300.730.720.75+0.01+1.39%8632,71950.34%
AMD230106C000800002022-12-08 3:52PM EST2023-01-061.111.101.15+0.03+2.78%15153851.12%
AMD230113C000800002022-12-08 3:39PM EST2023-01-131.541.521.63+0.03+1.99%13217952.61%
AMD230120C000800002022-12-08 3:56PM EST2023-01-201.851.841.87+0.08+4.52%1,64031,43051.73%
AMD230217C000800002022-12-08 3:58PM EST2023-02-173.493.453.55+0.04+1.16%2676,87455.32%
AMD230317C000800002022-12-08 3:47PM EST2023-03-174.474.454.550.00-61911,57754.11%
AMD230421C000800002022-12-08 3:32PM EST2023-04-215.655.655.75+0.05+0.89%3575,36153.82%
AMD230616C000800002022-12-08 3:43PM EST2023-06-167.657.607.70+0.15+2.00%22910,85054.96%
AMD230721C000800002022-12-08 3:30PM EST2023-07-218.508.458.65+0.15+1.80%6664854.60%
AMD230915C000800002022-12-08 3:40PM EST2023-09-159.959.9010.15+0.15+1.53%7641354.84%
AMD240119C000800002022-12-08 3:25PM EST2024-01-1912.9012.9013.100.00-1649,13255.60%
AMD240621C000800002022-12-08 1:08PM EST2024-06-2115.6715.3515.95-0.03-0.19%21,57555.01%
AMD250117C000800002022-12-08 12:12PM EST2025-01-1718.9018.5019.50+0.40+2.16%111,16755.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000800002022-12-08 10:58AM EST2022-12-099.609.409.75+0.30+3.23%551123.44%
AMD221216P000800002022-12-08 3:54PM EST2022-12-169.759.709.95+0.13+1.35%298,18163.87%
AMD221223P000800002022-12-08 3:25PM EST2022-12-2310.129.7510.05-0.14-1.36%7542654.59%
AMD221230P000800002022-12-08 3:55PM EST2022-12-3010.0610.0010.35-0.09-0.89%1155252.30%
AMD230106P000800002022-12-07 12:17PM EST2023-01-0610.9510.4010.45+0.74+7.25%37047.44%
AMD230113P000800002022-12-06 3:43PM EST2023-01-1311.1510.7010.900.00-261349.63%
AMD230120P000800002022-12-08 3:54PM EST2023-01-2011.0510.9511.10-0.19-1.69%34928,08348.07%
AMD230217P000800002022-12-08 2:44PM EST2023-02-1712.8012.3512.45+0.05+0.39%32,22950.21%
AMD230317P000800002022-12-08 2:26PM EST2023-03-1713.5013.1013.25+0.05+0.37%87,71048.49%
AMD230421P000800002022-12-08 3:26PM EST2023-04-2114.0813.9014.15-0.07-0.49%44,83247.27%
AMD230616P000800002022-12-08 1:27PM EST2023-06-1615.6515.2015.50+0.10+0.64%10814,21146.58%
AMD230721P000800002022-12-08 11:05AM EST2023-07-2115.9015.8516.10-0.30-1.85%531145.57%
AMD230915P000800002022-12-08 11:24AM EST2023-09-1517.0716.8517.05+0.07+0.41%312,33344.68%
AMD240119P000800002022-12-08 3:26PM EST2024-01-1918.8018.4518.75+0.05+0.27%1115,15142.88%
AMD240621P000800002022-12-08 3:42PM EST2024-06-2120.3519.9020.45+0.11+0.54%359,33141.41%
AMD250117P000800002022-12-08 3:42PM EST2025-01-1722.1021.4022.50+0.25+1.14%1314,39140.35%