New Zealand markets close in 3 hours 34 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: 07:26PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000850002022-12-08 3:57PM EST2022-12-090.010.000.010.00-63,754131.25%
AMD221216C000850002022-12-08 3:53PM EST2022-12-160.090.090.10-0.02-18.18%33936,18867.97%
AMD221223C000850002022-12-08 3:55PM EST2022-12-230.160.160.17-0.02-11.11%1112,23254.98%
AMD221230C000850002022-12-08 3:51PM EST2022-12-300.270.270.28-0.01-3.57%2641,92050.59%
AMD230106C000850002022-12-08 3:43PM EST2023-01-060.490.470.510.00-3064950.68%
AMD230113C000850002022-12-08 3:57PM EST2023-01-130.760.720.82+0.01+1.33%8612451.66%
AMD230120C000850002022-12-08 3:54PM EST2023-01-200.970.970.99+0.03+3.19%75121,86150.98%
AMD230217C000850002022-12-08 3:54PM EST2023-02-172.252.242.29+0.09+4.17%6746,68954.08%
AMD230317C000850002022-12-08 3:59PM EST2023-03-173.183.103.20+0.03+0.95%3168,73853.04%
AMD230421C000850002022-12-08 3:54PM EST2023-04-214.204.154.25+0.06+1.45%2064,79252.52%
AMD230616C000850002022-12-08 3:28PM EST2023-06-165.945.956.10-0.01-0.17%2414,44253.70%
AMD230721C000850002022-12-08 3:31PM EST2023-07-216.816.806.95+0.02+0.29%8042653.33%
AMD230915C000850002022-12-08 10:49AM EST2023-09-158.358.208.40+0.17+2.08%4134653.61%
AMD240119C000850002022-12-08 3:30PM EST2024-01-1911.2011.1011.35+0.05+0.45%296,07854.46%
AMD240621C000850002022-12-08 11:19AM EST2024-06-2113.5513.7014.20-0.40-2.87%11,66454.20%
AMD250117C000850002022-12-08 3:20PM EST2025-01-1717.1517.1017.80+0.15+0.88%253854.85%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000850002022-12-07 2:54PM EST2022-12-0915.0514.4014.600.00-17065182.81%
AMD221216P000850002022-12-08 3:24PM EST2022-12-1614.8414.5014.85+0.24+1.64%3375,53273.44%
AMD221223P000850002022-12-08 1:48PM EST2022-12-2314.9714.6014.85+0.61+4.25%821856.93%
AMD221230P000850002022-12-08 9:51AM EST2022-12-3015.6014.6014.85+0.20+1.30%47352.34%
AMD230106P000850002022-12-07 12:17PM EST2023-01-0614.5414.6515.100.00-14252.83%
AMD230113P000850002022-12-07 10:31AM EST2023-01-1315.4514.9015.200.00-1249.61%
AMD230120P000850002022-12-08 9:32AM EST2023-01-2015.2515.1015.40-0.35-2.24%5015,14249.10%
AMD230217P000850002022-12-08 3:41PM EST2023-02-1716.1816.1016.30-0.47-2.82%101,16048.95%
AMD230317P000850002022-12-08 12:31PM EST2023-03-1717.2516.7016.95+0.21+1.23%114,43947.12%
AMD230421P000850002022-12-08 3:43PM EST2023-04-2117.5117.3517.70-0.19-1.07%146,79745.74%
AMD230616P000850002022-12-08 2:55PM EST2023-06-1619.0618.5518.90+0.51+2.75%1110,79345.04%
AMD230721P000850002022-12-06 10:56AM EST2023-07-2118.6019.1019.500.00-317444.32%
AMD230915P000850002022-12-08 10:54AM EST2023-09-1520.1320.0020.35+0.58+2.97%424343.31%
AMD240119P000850002022-12-08 3:26PM EST2024-01-1922.0021.6522.000.00-1211,67841.74%
AMD240621P000850002022-12-01 12:33PM EST2024-06-2120.7523.0023.600.00-11,56540.21%
AMD250117P000850002022-12-07 3:32PM EST2025-01-1725.2024.5525.750.00-211,55139.59%