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:85.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C000850002022-05-27 3:54PM EDT2022-06-0316.9017.2017.50+2.99+21.50%4619468.95%
AMD220610C000850002022-05-27 3:54PM EDT2022-06-1017.7017.6518.50+3.09+21.15%6861,48578.96%
AMD220617C000850002022-05-27 3:59PM EDT2022-06-1718.2018.1518.40+2.80+18.18%6535,04868.85%
AMD220624C000850002022-05-27 3:51PM EDT2022-06-2418.2517.2020.25+2.76+17.82%64767.26%
AMD220701C000850002022-05-26 3:55PM EDT2022-07-0116.3017.3020.750.00-314864.31%
AMD220715C000850002022-05-27 3:30PM EDT2022-07-1519.8719.7020.00+2.78+16.27%321,13163.16%
AMD220819C000850002022-05-27 3:52PM EDT2022-08-1921.7521.9523.05+2.90+15.38%2546667.09%
AMD220916C000850002022-05-27 1:42PM EDT2022-09-1622.0723.0524.00+1.32+6.36%271763.96%
AMD221021C000850002022-05-26 3:05PM EDT2022-10-2122.2024.2524.800.00-167760.71%
AMD221118C000850002022-05-27 3:56PM EDT2022-11-1825.5225.3026.00+1.31+5.41%2042060.60%
AMD221216C000850002022-05-27 3:19PM EDT2022-12-1626.3425.6027.05+1.64+6.64%105458.99%
AMD230120C000850002022-05-27 3:46PM EDT2023-01-2026.9527.1027.65+1.74+6.90%326,50558.37%
AMD230317C000850002022-05-27 2:11PM EDT2023-03-1728.5628.6029.60+5.51+23.90%210658.23%
AMD230421C000850002022-05-27 3:44PM EDT2023-04-2129.9528.2030.95+4.60+18.15%91,12356.53%
AMD230616C000850002022-05-27 3:45PM EDT2023-06-1631.5630.9032.10+2.56+8.83%1312657.79%
AMD240119C000850002022-05-27 3:53PM EDT2024-01-1935.8535.1536.55+1.95+5.75%231,45056.21%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P000850002022-05-27 3:58PM EDT2022-06-030.070.070.08-0.23-76.67%1,6394,37266.99%
AMD220610P000850002022-05-27 3:57PM EDT2022-06-100.500.470.50-0.50-50.00%27982268.65%
AMD220617P000850002022-05-27 3:59PM EDT2022-06-170.950.920.94-0.68-41.72%1,25846,30067.04%
AMD220624P000850002022-05-27 3:47PM EDT2022-06-241.371.261.29-0.70-33.82%1,51038764.16%
AMD220701P000850002022-05-27 3:40PM EDT2022-07-011.721.661.70-0.76-30.65%6940563.16%
AMD220715P000850002022-05-27 3:59PM EDT2022-07-152.432.402.79-0.94-27.89%1,2084,49463.23%
AMD220819P000850002022-05-27 3:43PM EDT2022-08-194.614.454.55-0.94-16.94%4093,65762.09%
AMD220916P000850002022-05-27 3:18PM EDT2022-09-165.505.405.90-1.00-15.38%6115,81060.47%
AMD221021P000850002022-05-27 3:06PM EDT2022-10-216.646.556.65-1.06-13.77%683,37857.49%
AMD221118P000850002022-05-27 3:12PM EDT2022-11-187.607.457.55-0.95-11.11%1474,66656.70%
AMD221216P000850002022-05-27 12:25PM EDT2022-12-168.567.958.20-0.54-5.93%25056255.00%
AMD230120P000850002022-05-27 3:46PM EDT2023-01-209.038.659.15-0.97-9.70%3315,34753.88%
AMD230317P000850002022-05-26 2:27PM EDT2023-03-1711.109.6011.400.00-15920353.82%
AMD230421P000850002022-05-27 3:06PM EDT2023-04-2111.0010.8011.75-0.76-6.46%113,96653.31%
AMD230616P000850002022-05-27 12:11PM EDT2023-06-1612.4011.9512.90-0.65-4.98%1003,50552.59%
AMD240119P000850002022-05-27 1:06PM EDT2024-01-1915.6015.0515.75+0.20+1.30%207,97649.71%