Australia markets open in 33 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:115.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C001150002021-04-14 2:29PM EDT2021-04-160.010.000.010.00-37,032140.63%
AMD210423C001150002021-04-12 9:59AM EDT2021-04-230.010.000.030.00-118685.94%
AMD210430C001150002021-04-14 2:52PM EDT2021-04-300.090.070.24-0.02-18.18%225588.48%
AMD210507C001150002021-04-14 11:56AM EDT2021-05-070.140.050.62+0.05+55.56%181085.06%
AMD210514C001150002021-04-14 12:41PM EDT2021-05-140.130.000.73-0.05-27.78%501,31076.07%
AMD210521C001150002021-04-14 12:41PM EDT2021-05-210.140.120.150.00-421,06657.91%
AMD210528C001150002021-04-09 11:10AM EDT2021-05-280.300.032.060.00-24012079.54%
AMD210618C001150002021-04-14 9:30AM EDT2021-06-180.300.290.36-0.05-14.29%118,37450.98%
AMD210716C001150002021-04-14 3:39PM EDT2021-07-160.440.410.46-0.01-2.22%51,25845.70%
AMD210820C001150002021-04-14 12:56PM EDT2021-08-200.800.750.83-0.03-3.61%32344.41%
AMD210917C001150002021-04-12 3:47PM EDT2021-09-171.121.061.13-0.01-0.88%12,32043.46%
AMD211015C001150002021-04-14 3:54PM EDT2021-10-151.401.311.45-0.10-6.67%261742.80%
AMD211217C001150002021-04-14 2:32PM EDT2021-12-172.402.172.44-0.20-7.69%5,18613,91143.21%
AMD220121C001150002021-04-14 3:15PM EDT2022-01-213.022.823.20-0.38-11.18%136,68244.36%
AMD220617C001150002021-04-14 12:39PM EDT2022-06-175.154.905.20-0.15-2.83%121,67143.36%
AMD230120C001150002021-04-14 3:22PM EDT2023-01-207.907.758.20-0.36-4.36%633,69843.38%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P001150002021-03-19 3:40PM EDT2021-04-1636.6535.1038.100.00-633209.38%
AMD210423P001150002021-04-06 3:50PM EDT2021-04-2333.7034.9539.000.00--0144.04%
AMD210521P001150002021-04-08 3:22PM EDT2021-05-2131.7335.1037.750.00-62691.67%
AMD210618P001150002021-04-09 3:04PM EDT2021-06-1832.1534.9538.250.00-3510576.27%
AMD210716P001150002021-04-14 2:51PM EDT2021-07-1636.8035.2538.30+2.20+6.36%204964.43%
AMD210820P001150002021-04-08 3:22PM EDT2021-08-2032.6036.2539.000.00-6660.83%
AMD210917P001150002021-03-22 2:51PM EDT2021-09-1735.6035.7538.900.00-210454.43%
AMD211015P001150002021-02-23 3:24PM EDT2021-10-1535.9037.8541.000.00--2353.52%
AMD211217P001150002021-02-23 10:50AM EDT2021-12-1741.4540.7541.600.00-1954.94%
AMD220121P001150002021-04-08 2:09PM EDT2022-01-2135.7637.2040.800.00-1019049.78%
AMD220617P001150002021-04-12 2:08PM EDT2022-06-1740.4540.4041.100.00-202441.48%
AMD230120P001150002021-03-19 3:35PM EDT2023-01-2044.6740.7544.750.00-14843.69%