New Zealand Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.01+0.13 (+0.13%)
At close: 04:00PM EDT
98.04 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230406C000850002023-03-31 3:55PM EDT2023-04-0612.8212.6013.35-0.51-3.83%611,11279.30%
AMD230414C000850002023-03-31 3:31PM EDT2023-04-1413.6513.0513.70+0.05+0.37%15166652.83%
AMD230421C000850002023-03-31 3:56PM EDT2023-04-2113.7013.6514.10-0.12-0.87%75419,50655.13%
AMD230428C000850002023-03-31 3:41PM EDT2023-04-2814.1013.7514.95-0.30-2.08%1526355.49%
AMD230505C000850002023-03-31 10:07AM EDT2023-05-0513.7514.9515.30-1.55-10.13%74359.50%
AMD230519C000850002023-03-31 3:54PM EDT2023-05-1915.7015.8016.10-0.20-1.26%1101,85658.33%
AMD230616C000850002023-03-31 3:58PM EDT2023-06-1617.2717.1517.50-0.26-1.48%13016,25356.46%
AMD230721C000850002023-03-31 3:15PM EDT2023-07-2118.7518.5519.00+0.13+0.70%428,09855.07%
AMD230915C000850002023-03-31 3:58PM EDT2023-09-1521.1920.9521.40-0.26-1.21%124,09055.73%
AMD231020C000850002023-03-30 10:20AM EDT2023-10-2022.7522.2022.600.00-1921655.60%
AMD240119C000850002023-03-31 2:58PM EDT2024-01-1925.2425.2025.70-0.33-1.29%913,00656.26%
AMD240621C000850002023-03-31 1:05PM EDT2024-06-2128.8429.0529.60-0.43-1.47%4012,10055.89%
AMD250117C000850002023-03-31 3:27PM EDT2025-01-1733.7533.1534.00-0.01-0.03%161,75955.54%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230406P000850002023-03-31 3:58PM EDT2023-04-060.050.040.05-0.04-44.44%5481,49953.91%
AMD230414P000850002023-03-31 3:54PM EDT2023-04-140.320.290.31-0.09-21.95%56485750.39%
AMD230421P000850002023-03-31 3:59PM EDT2023-04-210.590.580.60-0.12-16.90%37116,27349.32%
AMD230428P000850002023-03-31 3:59PM EDT2023-04-280.920.911.09-0.13-12.38%17492350.07%
AMD230505P000850002023-03-31 3:34PM EDT2023-05-051.601.581.75-0.24-13.04%4018153.93%
AMD230519P000850002023-03-31 3:56PM EDT2023-05-192.302.292.33-0.19-7.63%4947,39152.25%
AMD230616P000850002023-03-31 3:59PM EDT2023-06-163.353.303.40-0.15-4.29%78816,35349.94%
AMD230721P000850002023-03-31 3:11PM EDT2023-07-214.454.354.45-0.10-2.20%9403,33147.61%
AMD230915P000850002023-03-31 3:37PM EDT2023-09-156.256.106.25-0.11-1.73%597,18647.18%
AMD231020P000850002023-03-30 2:21PM EDT2023-10-207.226.907.150.00-2989346.61%
AMD240119P000850002023-03-31 2:08PM EDT2024-01-199.258.909.250.00-2014,39345.75%
AMD240621P000850002023-03-31 1:10PM EDT2024-06-2111.7011.4511.75-0.05-0.43%26,02343.76%
AMD250117P000850002023-03-31 1:33PM EDT2025-01-1714.2513.9014.25+0.18+1.28%674,00141.61%