Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.54-2.94 (-3.80%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202C000950002022-12-01 10:27AM EST2022-12-020.010.000.010.00-121,252162.50%
AMD221209C000950002022-12-02 12:16PM EST2022-12-090.010.010.02-0.01-50.00%11661164.84%
AMD221216C000950002022-12-02 1:43PM EST2022-12-160.060.050.06-0.04-40.00%1,37917,54055.86%
AMD221223C000950002022-12-02 1:01PM EST2022-12-230.080.080.09-0.11-57.89%5049249.71%
AMD221230C000950002022-12-02 12:46PM EST2022-12-300.130.130.14-0.17-56.67%41770846.58%
AMD230106C000950002022-12-02 1:33PM EST2023-01-060.250.230.26-0.20-44.44%11016746.97%
AMD230120C000950002022-12-02 1:56PM EST2023-01-200.520.510.52-0.37-41.57%33513,28146.53%
AMD230217C000950002022-12-02 1:47PM EST2023-02-171.451.431.46-0.74-33.79%1362,23049.93%
AMD230317C000950002022-12-02 1:51PM EST2023-03-172.202.142.18-0.85-27.87%3810,10349.29%
AMD230421C000950002022-12-02 1:17PM EST2023-04-213.053.053.15-0.80-20.78%272,67949.48%
AMD230616C000950002022-12-02 1:26PM EST2023-06-164.704.754.85-1.37-22.57%275,20550.63%
AMD230721C000950002022-12-02 1:08PM EST2023-07-215.455.555.70-1.15-17.42%14128350.48%
AMD230915C000950002022-12-02 12:26PM EST2023-09-157.257.007.15+0.30+4.32%328751.15%
AMD240119C000950002022-12-02 12:46PM EST2024-01-1910.059.9010.25-1.34-11.76%2973,15552.39%
AMD240621C000950002022-12-02 10:56AM EST2024-06-2113.6512.8513.25-1.00-6.83%181352.78%
AMD250117C000950002022-12-02 1:58PM EST2025-01-1716.6016.2517.20-1.95-10.51%755253.57%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221202P000950002022-12-02 10:18AM EST2022-12-0219.4520.3020.55+0.80+4.29%513231.25%
AMD221209P000950002022-12-01 9:58AM EST2022-12-0916.4020.4020.550.00-1262.50%
AMD221216P000950002022-12-01 10:13AM EST2022-12-1618.0520.3520.500.00-91,26852.73%
AMD221223P000950002022-11-10 10:19AM EST2022-12-2328.5520.3520.600.00--153.22%
AMD221230P000950002022-12-01 10:51AM EST2022-12-3017.8020.3520.650.00-2349.02%
AMD230120P000950002022-12-01 2:27PM EST2023-01-2018.350.000.000.00-4000.00%
AMD230217P000950002022-11-29 12:37PM EST2023-02-1722.3521.1521.350.00-254942.87%
AMD230317P000950002022-12-01 9:47AM EST2023-03-1719.0821.6021.800.00-11,53741.63%
AMD230421P000950002022-11-30 2:07PM EST2023-04-2121.4522.1522.400.00-23,76040.94%
AMD230616P000950002022-12-02 9:34AM EST2023-06-1622.9123.2023.45-1.26-5.21%122,70740.96%
AMD230721P000950002022-11-22 10:28AM EST2023-07-2124.9023.7023.950.00-12440.31%
AMD230915P000950002022-11-29 3:11PM EST2023-09-1525.4524.4524.750.00-101039.71%
AMD240119P000950002022-12-02 10:28AM EST2024-01-1925.9026.1026.55-0.15-0.58%19,83439.39%
AMD240621P000950002022-12-02 11:12AM EST2024-06-2127.6027.6528.15+0.90+3.37%429538.17%
AMD250117P000950002022-12-02 1:56PM EST2025-01-1729.6029.4530.10+1.10+3.86%541,19837.23%