New Zealand markets open in 2 hours 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.78+3.85 (+4.01%)
As of 02:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324C000900002023-03-22 1:46PM EDT2023-03-249.389.409.60+2.83+43.21%61200.00%
AMD230331C000900002023-03-22 1:46PM EDT2023-03-3110.1010.1010.30+2.65+35.57%2513,02850.68%
AMD230406C000900002023-03-22 1:17PM EDT2023-04-0610.4610.6010.80+2.41+29.94%451,83151.42%
AMD230414C000900002023-03-22 1:30PM EDT2023-04-1411.5611.3511.50+2.55+28.30%1784552.78%
AMD230421C000900002023-03-22 1:56PM EDT2023-04-2111.9511.9011.95+2.41+25.26%1,23221,70652.32%
AMD230428C000900002023-03-22 1:25PM EDT2023-04-2812.5312.4012.55+2.38+23.45%8052.81%
AMD230519C000900002023-03-22 1:46PM EDT2023-05-1914.2514.2014.40+2.35+19.75%822,40856.23%
AMD230616C000900002023-03-22 1:54PM EDT2023-06-1615.7015.6015.85+2.30+17.16%244054.80%
AMD230721C000900002023-03-22 1:38PM EDT2023-07-2117.4817.0517.35+2.44+16.22%6053.54%
AMD230915C000900002023-03-22 1:42PM EDT2023-09-1519.7919.5019.75+2.34+13.41%302,07954.08%
AMD231020C000900002023-03-22 1:12PM EDT2023-10-2020.7320.5021.05+1.83+9.68%5940253.64%
AMD240119C000900002023-03-22 1:36PM EDT2024-01-1924.4423.8524.25+2.34+10.59%10714,12054.90%
AMD240621C000900002023-03-22 1:32PM EDT2024-06-2128.4428.0028.45+2.99+11.75%101,38755.15%
AMD250117C000900002023-03-22 1:27PM EDT2025-01-1732.7532.3033.10+2.41+7.94%203,35055.05%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324P000900002023-03-22 1:55PM EDT2023-03-240.210.200.21-0.28-57.14%6,17410,88277.15%
AMD230331P000900002023-03-22 1:56PM EDT2023-03-310.810.800.81-0.55-40.44%11,69111,45162.11%
AMD230406P000900002023-03-22 1:53PM EDT2023-04-061.251.221.24-0.60-32.43%387057.37%
AMD230414P000900002023-03-22 1:49PM EDT2023-04-141.871.831.86-0.71-27.52%10246455.52%
AMD230421P000900002023-03-22 1:54PM EDT2023-04-212.252.232.26-0.80-26.23%5,30221,44653.47%
AMD230428P000900002023-03-22 1:55PM EDT2023-04-282.702.702.74-0.80-22.86%556053.06%
AMD230519P000900002023-03-22 1:52PM EDT2023-05-194.304.254.35-0.94-17.94%282054.61%
AMD230616P000900002023-03-22 1:37PM EDT2023-06-165.305.355.40-0.99-15.74%1,71612,88251.44%
AMD230721P000900002023-03-22 1:52PM EDT2023-07-216.456.406.50-0.90-12.24%29049.04%
AMD230915P000900002023-03-22 1:50PM EDT2023-09-158.308.208.30-0.85-9.29%1,2552,55347.90%
AMD231020P000900002023-03-22 12:57PM EDT2023-10-209.309.009.25-0.70-7.00%1319347.28%
AMD240119P000900002023-03-22 1:46PM EDT2024-01-1911.3311.2011.45-0.66-5.50%109046.31%
AMD240621P000900002023-03-22 1:19PM EDT2024-06-2113.8613.7514.05-0.59-4.08%14044.20%
AMD250117P000900002023-03-22 12:21PM EDT2025-01-1716.9016.3516.85-1.00-5.59%55,44842.39%