Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.58+0.11 (+0.16%)
As of 11:54AM EST. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000900002022-12-09 10:11AM EST2022-12-090.010.000.010.00-103,451162.50%
AMD221216C000900002022-12-09 11:33AM EST2022-12-160.030.020.03-0.01-25.00%6112,07469.53%
AMD221223C000900002022-12-09 9:32AM EST2022-12-230.040.040.06-0.03-42.86%685955.66%
AMD221230C000900002022-12-09 11:29AM EST2022-12-300.100.090.10-0.01-9.09%8372650.59%
AMD230106C000900002022-12-09 11:33AM EST2023-01-060.190.190.20-0.03-13.64%1038550.10%
AMD230120C000900002022-12-09 11:36AM EST2023-01-200.480.480.48-0.03-5.88%8920,54249.95%
AMD230217C000900002022-12-09 11:37AM EST2023-02-171.421.351.38-0.02-1.39%591,86052.17%
AMD230317C000900002022-12-09 11:38AM EST2023-03-172.082.112.13-0.04-1.89%1039,88751.59%
AMD230421C000900002022-12-09 11:34AM EST2023-04-213.012.932.99+0.01+0.33%205,45150.64%
AMD230616C000900002022-12-09 11:31AM EST2023-06-164.634.604.70-0.07-1.49%295,71052.17%
AMD230721C000900002022-12-09 10:41AM EST2023-07-215.255.355.55-0.10-1.87%1062251.90%
AMD230915C000900002022-12-09 10:46AM EST2023-09-156.506.656.90-0.30-4.41%113052.14%
AMD240119C000900002022-12-09 11:28AM EST2024-01-199.659.609.80+0.05+0.52%567,27653.41%
AMD240621C000900002022-12-09 10:35AM EST2024-06-2111.9512.3012.60-0.35-2.85%192253.41%
AMD250117C000900002022-12-09 9:55AM EST2025-01-1715.0515.5016.20-0.30-1.95%11,42953.87%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000900002022-12-06 10:17AM EST2022-12-0920.5519.3519.45+1.25+6.48%10201.56%
AMD221216P000900002022-12-08 9:56AM EST2022-12-1620.2019.2519.700.00-83,53377.34%
AMD221223P000900002022-12-08 1:23PM EST2022-12-2320.2419.4019.700.00-519864.65%
AMD221230P000900002022-12-08 2:09PM EST2022-12-3020.4719.2519.650.00-16859.47%
AMD230106P000900002022-12-05 3:11PM EST2023-01-0617.0019.3019.600.00-21349.41%
AMD230120P000900002022-12-09 11:09AM EST2023-01-2020.0319.5519.80-0.62-3.00%1512,39647.31%
AMD230217P000900002022-12-09 10:59AM EST2023-02-1720.5020.1520.30+2.40+13.26%412145.61%
AMD230317P000900002022-12-08 2:54PM EST2023-03-1721.2020.6020.850.00-504,57844.90%
AMD230421P000900002022-12-08 3:43PM EST2023-04-2121.4421.2021.550.00-75,38644.43%
AMD230616P000900002022-12-09 10:13AM EST2023-06-1623.1022.1522.50+0.40+1.76%108,27743.27%
AMD230721P000900002022-12-09 10:07AM EST2023-07-2123.4522.6522.95+3.18+15.69%5442.20%
AMD230915P000900002022-12-06 10:56AM EST2023-09-1523.0523.5023.700.00-910041.25%
AMD240119P000900002022-12-07 11:10AM EST2024-01-1925.1025.0525.450.00-113,24540.71%
AMD240621P000900002022-12-09 9:42AM EST2024-06-2127.2026.3526.85-0.20-0.73%152838.89%
AMD250117P000900002022-12-08 3:26PM EST2025-01-1728.5527.7528.550.00-352,39037.44%