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:80.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C000800002022-05-27 2:04PM EDT2022-06-0321.3020.9023.00+1.67+8.51%5236134.67%
AMD220610C000800002022-05-27 3:29PM EDT2022-06-1022.4622.4022.70+2.29+11.35%9814376.66%
AMD220617C000800002022-05-27 3:43PM EDT2022-06-1722.7022.7023.00+3.15+16.11%2514,68173.39%
AMD220624C000800002022-05-27 12:14PM EDT2022-06-2422.2022.2024.70+1.85+9.09%33476.98%
AMD220701C000800002022-05-26 10:34AM EDT2022-07-0122.5021.9525.05+4.70+26.40%21369.73%
AMD220715C000800002022-05-27 2:36PM EDT2022-07-1523.5522.9024.75+1.44+6.51%3841763.43%
AMD220819C000800002022-05-27 2:02PM EDT2022-08-1925.0525.7526.05+2.07+9.01%8437466.55%
AMD220916C000800002022-05-26 12:10PM EDT2022-09-1625.0026.7527.000.00-1959864.09%
AMD221021C000800002022-05-27 3:15PM EDT2022-10-2128.0027.1528.60+2.10+8.11%311161.46%
AMD221118C000800002022-05-27 3:10PM EDT2022-11-1828.9528.5529.20+7.35+34.03%3219961.23%
AMD221216C000800002022-05-24 3:17PM EDT2022-12-1629.4028.4030.85+7.05+31.54%11360.19%
AMD230120C000800002022-05-27 3:54PM EDT2023-01-2030.3030.2530.85+1.80+6.32%7215,30759.34%
AMD230317C000800002022-05-23 2:21PM EDT2023-03-1725.4531.0533.450.00-505259.49%
AMD230421C000800002022-05-27 3:12PM EDT2023-04-2132.9732.8534.15+2.47+8.10%155160.42%
AMD230616C000800002022-05-26 3:59PM EDT2023-06-1631.3834.0035.950.00-2217760.38%
AMD240119C000800002022-05-27 2:36PM EDT2024-01-1938.6537.2539.15+2.15+5.89%71,66456.16%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P000800002022-05-27 3:59PM EDT2022-06-030.040.030.04-0.08-66.67%5492,13476.95%
AMD220610P000800002022-05-27 3:59PM EDT2022-06-100.240.230.25-0.26-52.00%48790473.83%
AMD220617P000800002022-05-27 3:59PM EDT2022-06-170.540.520.54-0.42-43.75%1,72718,29171.53%
AMD220624P000800002022-05-27 3:40PM EDT2022-06-240.800.750.78-0.42-34.43%12345667.92%
AMD220701P000800002022-05-27 3:59PM EDT2022-07-011.081.041.08-0.53-32.92%1,61854266.55%
AMD220715P000800002022-05-27 3:59PM EDT2022-07-151.631.601.63-0.67-29.13%9378,12364.11%
AMD220819P000800002022-05-27 3:59PM EDT2022-08-193.353.303.40-0.90-21.18%4472,62964.26%
AMD220916P000800002022-05-27 3:41PM EDT2022-09-164.224.104.20-0.83-16.44%15611,49161.07%
AMD221021P000800002022-05-27 3:19PM EDT2022-10-215.205.105.20-1.00-16.13%915,92158.94%
AMD221118P000800002022-05-27 3:38PM EDT2022-11-186.155.956.05-0.65-9.56%91,58058.25%
AMD221216P000800002022-05-27 3:54PM EDT2022-12-166.556.506.60-0.80-10.88%12239056.58%
AMD230120P000800002022-05-27 3:48PM EDT2023-01-207.357.107.40-0.70-8.70%65025,08455.14%
AMD230317P000800002022-05-27 3:13PM EDT2023-03-178.558.458.90-2.35-21.56%8211354.80%
AMD230421P000800002022-05-27 11:31AM EDT2023-04-219.479.059.65-0.33-3.37%51,14154.10%
AMD230616P000800002022-05-26 3:32PM EDT2023-06-1610.5010.2010.95-0.50-4.55%21,58053.82%
AMD240119P000800002022-05-27 3:30PM EDT2024-01-1913.3012.9513.35-0.40-2.92%706,03449.87%