Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.38-0.10 (-0.13%)
As of 12:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C001250002022-11-16 9:57AM EST2022-12-090.020.000.010.00-1121350.00%
AMD221216C001250002022-12-01 2:16PM EST2022-12-160.010.000.010.00-54,408125.00%
AMD221223C001250002022-11-25 11:30AM EST2022-12-230.010.000.010.00-101590.63%
AMD221230C001250002022-12-06 1:07PM EST2022-12-300.010.000.010.00-208675.00%
AMD230120C001250002022-12-08 2:47PM EST2023-01-200.020.010.020.00-1511,55260.16%
AMD230317C001250002022-12-09 11:00AM EST2023-03-170.160.150.16-0.02-11.11%342,72352.05%
AMD230421C001250002022-12-08 12:19PM EST2023-04-210.320.300.330.00-242,88550.00%
AMD230616C001250002022-12-09 11:14AM EST2023-06-160.720.740.79-0.07-8.86%33,41049.98%
AMD230721C001250002022-12-08 11:09AM EST2023-07-211.081.041.110.00-168549.51%
AMD240119C001250002022-12-09 11:26AM EST2024-01-193.303.253.50+0.08+2.48%54,83250.46%
AMD240621C001250002022-12-07 10:50AM EST2024-06-215.255.105.450.00-351850.18%
AMD250117C001250002022-12-08 3:02PM EST2025-01-178.008.058.700.00-1347850.95%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P001250002022-12-09 9:46AM EST2022-12-0955.2054.4554.55+0.19+0.35%100.00%
AMD221216P001250002022-12-06 11:00AM EST2022-12-1653.8554.3054.750.00-20178.52%
AMD230106P001250002022-12-01 3:19PM EST2023-01-0647.6554.3054.850.00--0102.15%
AMD230120P001250002022-12-08 3:20PM EST2023-01-2054.8854.4054.700.00-1,68089772.27%
AMD230317P001250002022-10-13 8:32AM EST2023-03-1770.2252.4052.850.00-110.00%
AMD230421P001250002022-11-22 2:33PM EST2023-04-2150.3554.3554.800.00-100345.90%
AMD230616P001250002022-12-07 3:47PM EST2023-06-1654.7054.2054.800.00-2409938.57%
AMD230721P001250002022-11-18 9:53AM EST2023-07-2150.6554.3055.000.00-1039.99%
AMD240119P001250002022-11-17 10:18AM EST2024-01-1952.7054.4055.300.00-231233.23%
AMD240621P001250002022-10-13 10:14AM EST2024-06-2166.5052.9054.550.00-211300.00%
AMD250117P001250002022-11-15 11:01AM EST2025-01-1751.5555.1056.800.00-8527731.87%