New Zealand markets open in 8 hours 58 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.50-3.17 (-3.28%)
At close: 04:00PM EDT
93.46 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C000900002022-05-20 3:59PM EDT2022-05-275.715.605.80-2.46-30.11%5,7291,14178.66%
AMD220603C000900002022-05-20 3:57PM EDT2022-06-036.696.606.85-2.74-29.06%1,70275169.14%
AMD220610C000900002022-05-20 3:57PM EDT2022-06-107.907.658.20-3.00-27.52%1,0365,36970.26%
AMD220617C000900002022-05-20 3:59PM EDT2022-06-178.768.608.85-2.14-19.63%1,18721,74368.75%
AMD220624C000900002022-05-20 3:44PM EDT2022-06-248.659.109.65-5.58-39.21%25814567.21%
AMD220701C000900002022-05-20 3:59PM EDT2022-07-019.829.6510.15-4.93-33.42%423065.58%
AMD220715C000900002022-05-20 3:59PM EDT2022-07-1510.7510.5511.10-2.65-19.78%7494,91563.27%
AMD220819C000900002022-05-20 3:58PM EDT2022-08-1913.1512.9513.50-2.15-14.05%2134,30862.92%
AMD220916C000900002022-05-20 3:55PM EDT2022-09-1614.5514.3014.60-3.45-19.17%2204,48360.96%
AMD221021C000900002022-05-20 2:19PM EDT2022-10-2113.8015.7516.25-4.05-22.69%13498960.22%
AMD221118C000900002022-05-20 3:30PM EDT2022-11-1815.7516.8017.40-4.10-20.65%311,62959.74%
AMD230120C000900002022-05-20 3:46PM EDT2023-01-2017.9019.0019.55-3.80-17.51%22711,22458.94%
AMD230317C000900002022-05-20 3:59PM EDT2023-03-1720.6419.8521.35-2.66-11.42%23557.28%
AMD230421C000900002022-05-20 3:44PM EDT2023-04-2121.0020.8522.20-4.45-17.49%7164156.95%
AMD230616C000900002022-05-20 3:47PM EDT2023-06-1621.9622.1524.10-4.04-15.54%14475957.12%
AMD240119C000900002022-05-20 3:57PM EDT2024-01-1928.0026.2029.50-2.67-8.71%2672,46956.38%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P000900002022-05-20 3:59PM EDT2022-05-272.132.102.16+0.64+42.95%12,8143,78677.05%
AMD220603P000900002022-05-20 3:59PM EDT2022-06-033.183.053.20+0.82+34.75%1,43794367.63%
AMD220610P000900002022-05-20 3:59PM EDT2022-06-104.354.104.40+0.90+26.09%4284,81768.16%
AMD220617P000900002022-05-20 3:59PM EDT2022-06-175.105.055.20+0.95+22.89%3,94530,00767.72%
AMD220624P000900002022-05-20 3:44PM EDT2022-06-246.095.455.70+1.49+32.39%10425564.48%
AMD220701P000900002022-05-20 3:51PM EDT2022-07-016.536.106.45+1.66+34.09%48021764.55%
AMD220715P000900002022-05-20 3:59PM EDT2022-07-157.057.007.15+1.05+17.50%2,0166,82261.49%
AMD220819P000900002022-05-20 3:58PM EDT2022-08-199.459.309.45+1.27+15.53%5253,27360.97%
AMD220916P000900002022-05-20 3:49PM EDT2022-09-1611.0010.1510.55+2.00+22.22%8065,68158.03%
AMD221021P000900002022-05-20 1:33PM EDT2022-10-2113.5011.6011.75+3.05+29.19%3265,58656.68%
AMD221118P000900002022-05-20 3:57PM EDT2022-11-1812.7512.6512.80+1.60+14.35%5944,79656.27%
AMD221216P000900002022-05-20 3:22PM EDT2022-12-1614.7512.7013.65+2.85+23.95%379554.04%
AMD230120P000900002022-05-20 3:57PM EDT2023-01-2014.2014.1014.25+1.22+9.40%80617,82753.45%
AMD230317P000900002022-05-18 3:49PM EDT2023-03-1714.7014.7515.950.00-41651.85%
AMD230421P000900002022-05-20 10:57AM EDT2023-04-2115.4015.4516.50+0.90+6.21%24,12250.91%
AMD230616P000900002022-05-20 3:26PM EDT2023-06-1618.1016.5017.45+2.35+14.92%47610,00051.16%
AMD240119P000900002022-05-20 1:34PM EDT2024-01-1921.8019.4022.60+2.10+10.66%238,80752.47%