New Zealand markets open in 1 hour 33 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.60+3.21 (+4.38%)
As of 02:27PM EST. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000900002022-11-30 2:06PM EST2022-12-020.010.000.010.00-171,80665.63%
AMD221209C000900002022-11-30 2:08PM EST2022-12-090.040.040.050.00-151,17147.66%
AMD221216C000900002022-11-30 2:12PM EST2022-12-160.210.200.21+0.06+40.00%28811,85447.46%
AMD221223C000900002022-11-30 2:05PM EST2022-12-230.330.330.35+0.06+22.22%2173544.92%
AMD221230C000900002022-11-30 2:06PM EST2022-12-300.490.490.50+0.11+28.95%11083343.31%
AMD230106C000900002022-11-30 2:07PM EST2023-01-060.750.670.78+0.16+27.12%246644.48%
AMD230120C000900002022-11-30 2:11PM EST2023-01-201.311.291.31+0.29+28.43%70320,48045.24%
AMD230217C000900002022-11-30 2:11PM EST2023-02-172.752.722.76+0.50+22.22%4681,37949.50%
AMD230317C000900002022-11-30 2:11PM EST2023-03-173.703.653.75+0.55+17.46%21810,10049.43%
AMD230421C000900002022-11-30 2:08PM EST2023-04-214.804.804.95+0.60+14.29%2045,58249.78%
AMD230616C000900002022-11-30 2:03PM EST2023-06-166.606.706.85+0.60+10.00%675,71050.66%
AMD230721C000900002022-11-30 11:25AM EST2023-07-216.907.657.85+0.17+2.53%1456250.80%
AMD230915C000900002022-11-30 9:54AM EST2023-09-158.189.159.350.00-310051.21%
AMD240119C000900002022-11-30 2:05PM EST2024-01-1912.3112.3512.70+0.91+7.98%297,28252.81%
AMD240621C000900002022-11-30 12:20PM EST2024-06-2114.1015.1015.850.00-392052.85%
AMD250117C000900002022-11-30 11:16AM EST2025-01-1718.2018.6020.00+0.25+1.39%71,41553.83%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000900002022-11-30 1:38PM EST2022-12-0216.0014.0014.45-0.70-4.19%926161.13%
AMD221209P000900002022-11-29 1:54PM EST2022-12-0916.2914.0514.700.00-202493.16%
AMD221216P000900002022-11-30 2:10PM EST2022-12-1614.5514.2514.40-1.83-11.17%2683,29270.26%
AMD221223P000900002022-11-30 1:38PM EST2022-12-2315.9014.2514.70-1.00-5.92%68362.16%
AMD221230P000900002022-11-28 2:10PM EST2022-12-3017.1514.3014.700.00-305555.13%
AMD230120P000900002022-11-30 9:36AM EST2023-01-2016.3514.9015.30-0.75-4.39%312,30052.25%
AMD230217P000900002022-11-29 10:25AM EST2023-02-1717.6516.0516.350.00-1713651.09%
AMD230317P000900002022-11-29 10:08AM EST2023-03-1718.4316.7017.050.00-154,91048.78%
AMD230421P000900002022-11-28 11:23AM EST2023-04-2119.0217.6017.850.00-15,38947.00%
AMD230616P000900002022-11-30 2:11PM EST2023-06-1619.0018.8019.10-1.70-8.21%66710,04045.74%
AMD230721P000900002022-11-22 11:50AM EST2023-07-2120.8519.3519.750.00--244.95%
AMD230915P000900002022-11-29 3:23PM EST2023-09-1521.9020.4020.800.00-12744.35%
AMD240119P000900002022-11-30 12:51PM EST2024-01-1924.0522.2522.65+0.10+0.42%1913,23642.79%
AMD240621P000900002022-11-28 11:23AM EST2024-06-2125.0023.6524.450.00-154141.29%
AMD250117P000900002022-11-30 1:16PM EST2025-01-1727.1025.8526.40+0.10+0.37%382,43239.67%