Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.62-1.36 (-1.81%)
At close: 04:00PM EST
73.57 -0.05 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C001000002022-12-05 10:01AM EST2022-12-090.010.000.000.00-1050.00%
AMD221216C001000002022-12-05 2:56PM EST2022-12-160.020.000.000.00-293050.00%
AMD221223C001000002022-12-05 3:30PM EST2022-12-230.040.000.000.00-300025.00%
AMD221230C001000002022-12-05 1:52PM EST2022-12-300.060.000.000.00-284025.00%
AMD230106C001000002022-12-05 3:10PM EST2023-01-060.090.000.000.00-4025.00%
AMD230120C001000002022-12-05 3:46PM EST2023-01-200.220.000.000.00-511025.00%
AMD230217C001000002022-12-05 3:35PM EST2023-02-170.800.000.000.00-390012.50%
AMD230317C001000002022-12-05 3:39PM EST2023-03-171.300.000.000.00-63012.50%
AMD230421C001000002022-12-05 3:40PM EST2023-04-212.010.000.000.00-22012.50%
AMD230616C001000002022-12-05 3:24PM EST2023-06-163.300.000.000.00-23012.50%
AMD230721C001000002022-12-05 1:50PM EST2023-07-214.150.000.000.00-206.25%
AMD230915C001000002022-12-05 3:33PM EST2023-09-155.350.000.000.00-1806.25%
AMD240119C001000002022-12-05 3:31PM EST2024-01-198.100.000.000.00-3006.25%
AMD240621C001000002022-12-05 3:27PM EST2024-06-2110.900.000.000.00-1106.25%
AMD250117C001000002022-12-05 3:19PM EST2025-01-1714.210.000.000.00-5006.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P001000002022-12-05 1:06PM EST2022-12-0926.150.000.000.00-100.00%
AMD221216P001000002022-12-02 3:05PM EST2022-12-1624.760.000.000.00-200.00%
AMD221223P001000002022-11-23 2:14PM EST2022-12-2323.590.000.000.00-200.00%
AMD221230P001000002022-11-28 10:47AM EST2022-12-3025.850.000.000.00-200.00%
AMD230106P001000002022-12-05 9:32AM EST2023-01-0625.500.000.000.00-100.00%
AMD230120P001000002022-12-02 12:47PM EST2023-01-2025.550.000.000.00-100.00%
AMD230217P001000002022-11-30 3:37PM EST2023-02-1723.300.000.000.00-300.00%
AMD230317P001000002022-12-02 2:13PM EST2023-03-1726.320.000.000.00-100.00%
AMD230421P001000002022-12-01 10:34AM EST2023-04-2124.800.000.000.00-400.00%
AMD230616P001000002022-12-05 9:59AM EST2023-06-1627.180.000.000.00-100.00%
AMD230721P001000002022-11-29 10:51AM EST2023-07-2128.200.000.000.00-1500.00%
AMD230915P001000002022-11-29 11:51AM EST2023-09-1529.700.000.000.00-1700.00%
AMD240119P001000002022-12-05 9:31AM EST2024-01-1929.850.000.000.00-1000.00%
AMD240621P001000002022-12-02 11:36AM EST2024-06-2131.060.000.000.00-100.00%
AMD250117P001000002022-12-05 10:30AM EST2025-01-1733.260.000.000.00-500.00%