Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.76-0.59 (-0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C001000002021-04-09 3:55PM EDT2021-04-160.030.000.000.00-651050.00%
AMD210423C001000002021-04-09 3:27PM EDT2021-04-230.100.000.000.00-263025.00%
AMD210430C001000002021-04-09 3:58PM EDT2021-04-300.280.000.000.00-230025.00%
AMD210507C001000002021-04-09 3:47PM EDT2021-05-070.420.000.000.00-246012.50%
AMD210514C001000002021-04-09 3:56PM EDT2021-05-140.490.000.000.00-140012.50%
AMD210521C001000002021-04-09 3:59PM EDT2021-05-210.600.000.000.00-1,316012.50%
AMD210528C001000002021-04-09 12:24PM EDT2021-05-280.850.000.000.00-2-12.50%
AMD210618C001000002021-04-09 3:59PM EDT2021-06-181.200.000.000.00-491012.50%
AMD210716C001000002021-04-09 3:59PM EDT2021-07-161.750.000.000.00-23006.25%
AMD210820C001000002021-04-09 2:36PM EDT2021-08-202.880.000.000.00-5406.25%
AMD210917C001000002021-04-09 3:46PM EDT2021-09-173.500.000.000.00-3506.25%
AMD211015C001000002021-04-09 2:26PM EDT2021-10-154.150.000.000.00-5906.25%
AMD211217C001000002021-04-09 3:30PM EDT2021-12-175.800.000.000.00-806.25%
AMD220121C001000002021-04-09 3:59PM EDT2022-01-216.620.000.000.00-11406.25%
AMD220617C001000002021-04-09 3:59PM EDT2022-06-179.800.000.000.00-86303.13%
AMD230120C001000002021-04-09 3:58PM EDT2023-01-2013.000.000.000.00-13403.13%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P001000002021-04-09 11:59AM EDT2021-04-1616.850.000.000.00-17900.00%
AMD210423P001000002021-04-08 2:28PM EDT2021-04-2316.630.000.000.00-500.00%
AMD210430P001000002021-04-08 2:54PM EDT2021-04-3017.000.000.000.00-1000.00%
AMD210507P001000002021-04-05 3:40PM EDT2021-05-0719.020.000.000.00--00.00%
AMD210521P001000002021-04-09 2:02PM EDT2021-05-2117.130.000.000.00-2700.00%
AMD210618P001000002021-04-09 2:45PM EDT2021-06-1817.770.000.000.00-4300.00%
AMD210716P001000002021-04-09 3:56PM EDT2021-07-1618.500.000.000.00-2200.00%
AMD210917P001000002021-04-08 3:46PM EDT2021-09-1719.900.000.000.00-8100.00%
AMD211015P001000002021-03-05 10:34AM EDT2021-10-1525.6521.8523.900.00-82352.50%
AMD211217P001000002021-04-08 10:03AM EDT2021-12-1721.850.000.000.00-32500.00%
AMD220121P001000002021-04-06 11:21AM EDT2022-01-2123.900.000.000.00-1000.00%
AMD220617P001000002021-03-26 3:06PM EDT2022-06-1729.500.000.000.00-300.00%
AMD230120P001000002021-04-09 2:50PM EDT2023-01-2028.750.000.000.00-300.00%