Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.01+0.13 (+0.13%)
At close: 04:00PM EDT
97.98 -0.03 (-0.03%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331C001200002023-03-31 1:31PM EDT2023-03-310.010.000.010.00-101,073137.50%
AMD230406C001200002023-03-31 1:00PM EDT2023-04-060.020.010.020.00-1062457.81%
AMD230414C001200002023-03-31 3:41PM EDT2023-04-140.040.040.05-0.03-42.86%2378545.51%
AMD230421C001200002023-03-31 3:51PM EDT2023-04-210.110.110.12-0.04-26.67%9867,83642.97%
AMD230428C001200002023-03-31 3:54PM EDT2023-04-280.220.220.25-0.08-26.67%6536342.73%
AMD230505C001200002023-03-31 3:44PM EDT2023-05-050.690.580.74-0.08-10.39%346049.12%
AMD230519C001200002023-03-31 3:58PM EDT2023-05-191.091.081.12-0.11-9.17%5287,31446.78%
AMD230616C001200002023-03-31 3:53PM EDT2023-06-161.982.032.10-0.19-8.76%2645,01646.02%
AMD230721C001200002023-03-31 3:33PM EDT2023-07-213.353.203.30-0.10-2.90%191,41545.57%
AMD230915C001200002023-03-31 3:07PM EDT2023-09-155.495.405.60-0.06-1.08%1042,88847.39%
AMD231020C001200002023-03-31 2:15PM EDT2023-10-206.626.556.75-0.18-2.65%6469247.45%
AMD240119C001200002023-03-31 3:50PM EDT2024-01-199.659.659.90-0.15-1.53%2,14523,85648.88%
AMD240621C001200002023-03-31 3:05PM EDT2024-06-2113.9513.8014.25-0.15-1.06%222,76749.79%
AMD250117C001200002023-03-31 3:35PM EDT2025-01-1718.9018.5019.250.00-263,82550.62%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230406P001200002023-03-31 9:37AM EDT2023-04-0624.3021.6522.55+2.50+11.47%4075.00%
AMD230414P001200002023-03-23 2:59PM EDT2023-04-1420.7021.8022.450.00--053.13%
AMD230421P001200002023-03-30 2:26PM EDT2023-04-2121.9021.4522.550.00-92358.55%
AMD230428P001200002023-03-20 9:51AM EDT2023-04-2826.2521.2022.550.00-2351.03%
AMD230519P001200002023-03-31 3:19PM EDT2023-05-1922.8622.3522.85+0.23+1.02%712743.41%
AMD230616P001200002023-03-31 3:20PM EDT2023-06-1623.0022.9023.50-0.50-2.13%725441.14%
AMD230721P001200002023-03-31 10:59AM EDT2023-07-2124.8023.6524.25-0.80-3.13%211539.30%
AMD230915P001200002023-03-31 10:26AM EDT2023-09-1526.6525.0525.65+1.05+4.10%353738.96%
AMD231020P001200002023-03-31 12:53PM EDT2023-10-2026.4025.7526.35-0.40-1.49%2719738.32%
AMD240119P001200002023-03-31 3:08PM EDT2024-01-1928.0527.7028.25-0.05-0.18%1132,61137.97%
AMD240621P001200002023-03-28 9:33AM EDT2024-06-2132.0030.0530.600.00-170936.57%
AMD250117P001200002023-03-31 1:07PM EDT2025-01-1733.1032.6533.25+0.33+1.01%1971,35735.39%