New Zealand markets close in 6 hours 1 minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.64 +0.17 (+0.25%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000950002022-12-07 1:35PM EST2022-12-090.010.000.010.00-2668140.63%
AMD221216C000950002022-12-08 3:12PM EST2022-12-160.010.010.020.00-13419,05273.44%
AMD221223C000950002022-12-08 1:18PM EST2022-12-230.020.020.030.00-1232,07958.59%
AMD221230C000950002022-12-08 2:03PM EST2022-12-300.040.040.06-0.01-20.00%1158053.52%
AMD230106C000950002022-12-08 1:15PM EST2023-01-060.090.090.12-0.02-18.18%232452.15%
AMD230120C000950002022-12-08 3:27PM EST2023-01-200.260.260.280.00-10913,38250.88%
AMD230217C000950002022-12-08 3:55PM EST2023-02-170.900.880.91+0.05+5.88%2682,48752.42%
AMD230317C000950002022-12-08 3:25PM EST2023-03-171.431.431.48-0.01-0.69%8810,10651.22%
AMD230421C000950002022-12-08 12:26PM EST2023-04-212.052.182.24-0.14-6.39%852,69350.66%
AMD230616C000950002022-12-08 3:18PM EST2023-06-163.553.553.700.00-1275,36951.55%
AMD230721C000950002022-12-08 2:10PM EST2023-07-214.154.304.45-0.20-4.60%7645551.39%
AMD230915C000950002022-12-08 3:31PM EST2023-09-155.705.555.75+0.20+3.64%528651.79%
AMD240119C000950002022-12-07 1:14PM EST2024-01-198.708.108.450.00-43,39352.43%
AMD240621C000950002022-12-08 10:29AM EST2024-06-2111.1510.8011.25+0.65+6.19%181352.71%
AMD250117C000950002022-12-06 1:32PM EST2025-01-1714.7014.2014.800.00-654753.49%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000950002022-12-07 9:40AM EST2022-12-0923.8024.3024.850.00-22178.91%
AMD221216P000950002022-12-08 3:20PM EST2022-12-1624.9524.4024.700.00-1,5411,26576.56%
AMD221223P000950002022-11-10 10:19AM EST2022-12-2328.5524.3024.850.00--163.28%
AMD221230P000950002022-12-01 10:51AM EST2022-12-3017.8024.3524.750.00-2367.77%
AMD230120P000950002022-12-08 3:20PM EST2023-01-2024.9024.4524.80+0.10+0.40%111,02950.93%
AMD230217P000950002022-11-29 12:37PM EST2023-02-1722.3524.8025.200.00-254948.66%
AMD230317P000950002022-12-08 1:17PM EST2023-03-1725.6525.1025.40-0.05-0.19%41,54144.17%
AMD230421P000950002022-11-30 2:07PM EST2023-04-2121.4525.4525.800.00-23,76042.31%
AMD230616P000950002022-12-08 10:53AM EST2023-06-1626.4026.3026.60+0.20+0.76%32,82541.66%
AMD230721P000950002022-12-05 12:29PM EST2023-07-2123.9226.6527.100.00-12541.41%
AMD230915P000950002022-12-08 3:20PM EST2023-09-1527.7027.3527.75+2.25+8.84%11040.45%
AMD240119P000950002022-12-08 1:52PM EST2024-01-1929.2328.7029.10-0.02-0.07%58,38539.04%
AMD240621P000950002022-12-02 11:12AM EST2024-06-2127.6029.9530.550.00-429537.89%
AMD250117P000950002022-12-06 10:41AM EST2025-01-1731.3531.3032.600.00-251,29837.64%