Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.80-0.67 (-0.95%)
As of 10:43AM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C001050002022-12-05 9:30AM EST2022-12-090.010.000.000.00-13150.00%
AMD221216C001050002022-12-08 11:49AM EST2022-12-160.010.000.010.00-34,29393.75%
AMD221223C001050002022-12-07 12:25PM EST2022-12-230.010.000.010.00-723668.75%
AMD221230C001050002022-12-05 10:41AM EST2022-12-300.030.000.020.00-631359.38%
AMD230106C001050002022-12-08 10:58AM EST2023-01-060.040.010.030.00-1355.86%
AMD230120C001050002022-12-09 10:12AM EST2023-01-200.070.070.08-0.02-22.22%2712,68653.91%
AMD230217C001050002022-12-08 3:49PM EST2023-02-170.350.290.300.00-10049652.05%
AMD230317C001050002022-12-09 10:16AM EST2023-03-170.570.560.58-0.10-14.93%104,53750.29%
AMD230421C001050002022-12-08 10:56AM EST2023-04-211.090.971.02-0.06-5.22%12,89349.54%
AMD230616C001050002022-12-08 3:30PM EST2023-06-162.161.931.990.00-1162,08850.17%
AMD230721C001050002022-12-08 10:37AM EST2023-07-212.862.472.560.00-137549.99%
AMD230915C001050002022-12-09 10:26AM EST2023-09-153.503.403.55-0.30-7.89%147750.20%
AMD240119C001050002022-12-08 3:43PM EST2024-01-196.205.705.950.00-495,64650.94%
AMD240621C001050002022-12-08 9:33AM EST2024-06-218.708.058.350.00-337050.87%
AMD250117C001050002022-12-09 9:58AM EST2025-01-1711.3511.1511.75-0.25-2.16%283351.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P001050002022-12-09 9:43AM EST2022-12-0935.6535.5535.65+2.15+6.42%10464.84%
AMD221216P001050002022-12-07 9:46AM EST2022-12-1634.5035.3535.950.00-11168.36%
AMD221223P001050002022-11-10 12:18PM EST2022-12-2337.7534.9535.900.00--0108.01%
AMD221230P001050002022-11-29 10:10AM EST2022-12-3031.1035.3035.900.00-3099.12%
AMD230106P001050002022-12-01 9:46AM EST2023-01-0627.1035.2536.000.00--087.40%
AMD230120P001050002022-12-08 3:27PM EST2023-01-2035.6535.4535.75+1.10+3.18%577970.95%
AMD230217P001050002022-11-15 2:09PM EST2023-02-1729.5035.4036.150.00-12159.52%
AMD230317P001050002022-11-30 3:55PM EST2023-03-1728.1035.3536.000.00-1411354.35%
AMD230421P001050002022-11-28 11:08AM EST2023-04-2135.6835.6036.05+4.05+12.80%137447.41%
AMD230616P001050002022-11-29 11:08AM EST2023-06-1632.9236.0536.300.00-172942.48%
AMD230915P001050002022-12-08 11:41AM EST2023-09-1535.9536.5536.950.00-23439.73%
AMD240119P001050002022-12-02 10:00AM EST2024-01-1933.6037.4538.000.00-44,30038.37%
AMD240621P001050002022-12-08 11:41AM EST2024-06-2138.0538.3538.850.00-1163035.95%
AMD250117P001050002022-11-21 11:00AM EST2025-01-1738.3939.1540.450.00-110535.45%