New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603C000950002022-05-27 3:59PM EDT2022-06-037.867.858.05+2.39+43.69%1,2403,28055.71%
AMD220610C000950002022-05-27 3:57PM EDT2022-06-109.108.659.75+2.03+28.71%4041,61261.13%
AMD220617C000950002022-05-27 3:59PM EDT2022-06-1710.0410.0010.25+2.04+25.50%67618,04961.38%
AMD220624C000950002022-05-27 3:33PM EDT2022-06-2410.5210.0011.90+1.67+18.87%4964161.62%
AMD220701C000950002022-05-27 3:30PM EDT2022-07-0111.3511.3011.95+1.61+16.53%5036661.16%
AMD220715C000950002022-05-27 3:59PM EDT2022-07-1512.4512.4012.60+1.90+18.01%1,2726,51458.22%
AMD220819C000950002022-05-27 3:59PM EDT2022-08-1915.2915.2515.50+1.69+12.43%3218,71760.51%
AMD220916C000950002022-05-27 2:57PM EDT2022-09-1616.5016.5016.75+1.75+11.86%2446,30158.38%
AMD221021C000950002022-05-27 3:38PM EDT2022-10-2117.7518.1019.10+1.60+9.91%3581,79859.17%
AMD221118C000950002022-05-27 3:58PM EDT2022-11-1819.4719.3519.65+1.87+10.62%272,01657.67%
AMD221216C000950002022-05-27 3:58PM EDT2022-12-1620.5520.2521.40+1.86+9.95%719158.23%
AMD230120C000950002022-05-27 3:55PM EDT2023-01-2021.4021.1521.70+1.44+7.21%884,67155.74%
AMD230317C000950002022-05-27 2:14PM EDT2023-03-1723.1522.0024.05+1.55+7.18%110654.86%
AMD230421C000950002022-05-27 12:46PM EDT2023-04-2123.9023.9525.05+1.55+6.94%1046655.99%
AMD230616C000950002022-05-27 3:49PM EDT2023-06-1626.0025.9526.50+1.60+6.56%211,22956.24%
AMD240119C000950002022-05-27 3:59PM EDT2024-01-1931.1030.5031.65+2.20+7.61%1732,00655.15%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220603P000950002022-05-27 3:59PM EDT2022-06-030.630.610.66-1.14-64.41%5,8504,08954.10%
AMD220610P000950002022-05-27 3:59PM EDT2022-06-101.891.831.92-1.31-40.94%1,02275960.11%
AMD220617P000950002022-05-27 3:59PM EDT2022-06-172.752.692.79-1.50-35.29%1,36923,94459.86%
AMD220624P000950002022-05-27 3:59PM EDT2022-06-243.333.253.35-1.62-32.73%25828457.64%
AMD220701P000950002022-05-27 3:53PM EDT2022-07-014.173.904.05-1.48-26.19%7830357.69%
AMD220715P000950002022-05-27 3:59PM EDT2022-07-155.055.005.10-1.62-24.29%5599,55556.81%
AMD220819P000950002022-05-27 3:58PM EDT2022-08-197.707.657.80-1.60-17.20%2448,45158.36%
AMD220916P000950002022-05-27 3:18PM EDT2022-09-168.968.709.40-1.54-14.67%684,76656.89%
AMD221021P000950002022-05-27 3:48PM EDT2022-10-2110.5510.2010.80-1.25-10.59%4142,48455.70%
AMD221118P000950002022-05-27 3:55PM EDT2022-11-1811.4511.1511.90-1.35-10.55%189,11054.96%
AMD221216P000950002022-05-27 12:23PM EDT2022-12-1612.6512.0012.10-1.00-7.33%74715852.88%
AMD230120P000950002022-05-27 3:59PM EDT2023-01-2013.0012.8513.00-1.40-9.72%36813,87351.70%
AMD230317P000950002022-05-27 2:45PM EDT2023-03-1714.8514.4515.05-0.85-5.41%698051.89%
AMD230421P000950002022-05-26 2:22PM EDT2023-04-2115.9414.6515.800.00-72,89750.39%
AMD230616P000950002022-05-27 3:24PM EDT2023-06-1616.7015.5518.05-1.10-6.18%6141750.64%
AMD240119P000950002022-05-27 3:56PM EDT2024-01-1920.6018.7020.50-0.25-1.20%268,54048.20%