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:110.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C001100002021-04-09 3:53PM EDT2021-04-160.010.000.000.00-90050.00%
AMD210423C001100002021-04-08 2:02PM EDT2021-04-230.060.000.000.00-5025.00%
AMD210430C001100002021-04-08 2:14PM EDT2021-04-300.170.000.000.00-28025.00%
AMD210507C001100002021-04-09 3:23PM EDT2021-05-070.200.000.000.00-419025.00%
AMD210514C001100002021-04-09 12:14PM EDT2021-05-140.270.000.000.00-408025.00%
AMD210521C001100002021-04-09 3:45PM EDT2021-05-210.260.000.000.00-173025.00%
AMD210528C001100002021-04-09 11:09AM EDT2021-05-280.400.000.000.00-12-12.50%
AMD210618C001100002021-04-09 3:54PM EDT2021-06-180.600.000.000.00-377012.50%
AMD210716C001100002021-04-09 2:51PM EDT2021-07-160.930.000.000.00-33012.50%
AMD210820C001100002021-04-09 3:56PM EDT2021-08-201.550.000.000.00-6012.50%
AMD210917C001100002021-04-09 3:50PM EDT2021-09-172.080.000.000.00-28012.50%
AMD211015C001100002021-04-09 3:52PM EDT2021-10-152.570.000.000.00-5206.25%
AMD211217C001100002021-04-08 12:05PM EDT2021-12-174.100.000.000.00-1206.25%
AMD220121C001100002021-04-09 3:54PM EDT2022-01-214.800.000.000.00-1,74406.25%
AMD220617C001100002021-04-09 3:59PM EDT2022-06-177.550.000.000.00-20906.25%
AMD230120C001100002021-04-09 12:22PM EDT2023-01-2010.950.000.000.00-306.25%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P001100002021-03-22 9:34AM EDT2021-04-1629.600.000.000.00-5000.00%
AMD210430P001100002021-03-15 12:01AM EDT2021-04-3029.350.000.000.00--00.00%
AMD210514P001100002021-04-09 1:17PM EDT2021-05-1427.150.000.000.00-400.00%
AMD210521P001100002021-04-09 12:51PM EDT2021-05-2127.300.000.000.00-500.00%
AMD210618P001100002021-04-09 12:34PM EDT2021-06-1827.600.000.000.00-400.00%
AMD210716P001100002021-04-06 2:03PM EDT2021-07-1629.400.000.000.00-100.00%
AMD210820P001100002021-04-09 12:51PM EDT2021-08-2028.360.000.000.00-500.00%
AMD210917P001100002021-04-05 9:30AM EDT2021-09-1730.000.000.000.00-300.00%
AMD211015P001100002021-02-25 12:52PM EDT2021-10-1530.9033.2034.900.00--1463.05%
AMD211217P001100002021-03-03 11:47AM EDT2021-12-1732.4031.5533.800.00-19253.54%
AMD220121P001100002021-04-07 3:01PM EDT2022-01-2131.550.000.000.00-2000.00%
AMD220617P001100002021-03-29 11:09AM EDT2022-06-1736.950.000.000.00-1200.00%
AMD230120P001100002021-03-19 10:33AM EDT2023-01-2040.700.000.000.00-400.00%