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:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C001050002022-12-05 9:30AM EST2022-12-090.010.000.000.00-1050.00%
AMD221216C001050002022-12-05 1:40PM EST2022-12-160.020.000.000.00-26050.00%
AMD221223C001050002022-12-05 3:51PM EST2022-12-230.030.000.000.00-6025.00%
AMD221230C001050002022-12-05 10:41AM EST2022-12-300.030.000.000.00-6025.00%
AMD230106C001050002022-12-05 10:38AM EST2023-01-060.050.000.000.00-1025.00%
AMD230120C001050002022-12-05 3:00PM EST2023-01-200.140.000.000.00-51025.00%
AMD230217C001050002022-12-05 3:05PM EST2023-02-170.470.000.000.00-18012.50%
AMD230317C001050002022-12-05 11:41AM EST2023-03-170.960.000.000.00-60012.50%
AMD230421C001050002022-12-05 2:57PM EST2023-04-211.410.000.000.00-11012.50%
AMD230616C001050002022-12-05 1:56PM EST2023-06-162.600.000.000.00-21012.50%
AMD230721C001050002022-12-01 2:58PM EST2023-07-214.500.000.000.00-190012.50%
AMD230915C001050002022-12-05 2:31PM EST2023-09-154.350.000.000.00-806.25%
AMD240119C001050002022-12-05 3:09PM EST2024-01-197.060.000.000.00-406.25%
AMD240621C001050002022-12-05 11:14AM EST2024-06-2110.300.000.000.00-106.25%
AMD250117C001050002022-12-01 1:59PM EST2025-01-1715.400.000.000.00-306.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P001050002022-12-05 1:04PM EST2022-12-0931.400.000.000.00-100.00%
AMD221216P001050002022-12-02 10:48AM EST2022-12-1629.900.000.000.00-100.00%
AMD221223P001050002022-11-10 12:18PM EST2022-12-2337.750.000.000.00--00.00%
AMD221230P001050002022-11-29 10:10AM EST2022-12-3031.100.000.000.00-300.00%
AMD230106P001050002022-12-01 9:46AM EST2023-01-0627.100.000.000.00--00.00%
AMD230120P001050002022-12-02 9:41AM EST2023-01-2028.950.000.000.00-500.00%
AMD230217P001050002022-11-15 2:09PM EST2023-02-1729.500.000.000.00-1200.00%
AMD230317P001050002022-11-30 3:55PM EST2023-03-1728.100.000.000.00-1400.00%
AMD230421P001050002022-11-28 11:08AM EST2023-04-2131.630.000.000.00-500.00%
AMD230616P001050002022-11-29 11:08AM EST2023-06-1632.920.000.000.00-100.00%
AMD230915P001050002022-11-29 10:32AM EST2023-09-1533.150.000.000.00-400.00%
AMD240119P001050002022-12-02 10:00AM EST2024-01-1933.600.000.000.00-400.00%
AMD240621P001050002022-12-01 12:46PM EST2024-06-2134.000.000.000.00-300.00%
AMD250117P001050002022-11-21 11:00AM EST2025-01-1738.390.000.000.00-100.00%