Australia markets open in 34 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.55-1.64 (-2.05%)
At close: 4:00PM EDT

78.88 +0.33 (0.42%)
After hours: 7:24PM EDT

In the money
Show:ListStraddle
Strike:105.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C001050002021-04-14 3:17PM EDT2021-04-160.010.000.010.00-1079,759109.38%
AMD210423C001050002021-04-13 11:53AM EDT2021-04-230.010.010.030.00-1084769.53%
AMD210430C001050002021-04-14 2:27PM EDT2021-04-300.160.000.17-0.02-11.11%723864.45%
AMD210507C001050002021-04-14 9:45AM EDT2021-05-070.170.090.30-0.01-5.56%61,59462.11%
AMD210514C001050002021-04-14 10:13AM EDT2021-05-140.240.200.26-0.02-7.69%440156.35%
AMD210521C001050002021-04-14 3:16PM EDT2021-05-210.240.230.26-0.03-11.11%141,49951.47%
AMD210528C001050002021-04-14 2:21PM EDT2021-05-280.270.230.36-0.04-12.90%152051.03%
AMD210618C001050002021-04-14 3:51PM EDT2021-06-180.500.490.60-0.08-13.79%295,55347.17%
AMD210716C001050002021-04-14 3:01PM EDT2021-07-160.780.740.80-0.10-11.36%82,52042.43%
AMD210820C001050002021-04-14 1:52PM EDT2021-08-201.401.341.43-0.14-9.09%410942.58%
AMD210917C001050002021-04-14 2:36PM EDT2021-09-171.811.751.88-0.17-8.59%633,72942.08%
AMD211015C001050002021-04-14 12:59PM EDT2021-10-152.301.842.33-0.20-8.00%44,93541.71%
AMD211217C001050002021-04-14 11:29AM EDT2021-12-173.422.733.85-0.38-10.00%2548243.67%
AMD220121C001050002021-04-14 12:29PM EDT2022-01-214.204.204.50-0.50-10.64%107,99243.69%
AMD220617C001050002021-04-14 1:46PM EDT2022-06-176.636.206.75-0.39-5.56%42,34442.84%
AMD230120C001050002021-04-14 1:58PM EDT2023-01-209.619.509.95-0.44-4.38%191,73442.96%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P001050002021-04-13 9:57AM EDT2021-04-1624.6125.1028.050.00-106162.89%
AMD210430P001050002021-03-16 10:06AM EDT2021-04-3021.3824.9528.050.00--1059.77%
AMD210521P001050002021-04-12 9:47AM EDT2021-05-2125.8425.0028.30+2.14+9.03%69285.11%
AMD210618P001050002021-04-13 2:17PM EDT2021-06-1825.6025.2528.450.00-21,81066.28%
AMD210716P001050002021-04-13 9:57AM EDT2021-07-1625.3525.8027.250.00-101,44142.46%
AMD210820P001050002021-04-12 3:11PM EDT2021-08-2027.6026.1027.950.00-41043.24%
AMD210917P001050002021-03-02 12:10PM EDT2021-09-1724.7525.5027.250.00-3114032.87%
AMD211015P001050002021-04-12 3:14PM EDT2021-10-1528.4927.8529.30-0.21-0.73%13044.92%
AMD211217P001050002021-03-26 2:18PM EDT2021-12-1731.6527.8530.900.00-110546.47%
AMD220121P001050002021-04-12 3:53PM EDT2022-01-2131.0529.2031.500.00-2883646.02%
AMD220617P001050002021-03-29 10:42AM EDT2022-06-1732.5530.0034.100.00-86145.71%
AMD230120P001050002021-04-12 2:30PM EDT2023-01-2035.2032.7037.000.00-13944.48%