Australia markets open in 32 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:125.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C001250002021-04-09 2:40PM EDT2021-04-160.010.000.010.00-214,481168.75%
AMD210521C001250002021-04-14 3:16PM EDT2021-05-210.080.070.080.00-541,41862.89%
AMD210618C001250002021-04-14 11:08AM EDT2021-06-180.200.200.25-0.03-13.04%52,75255.96%
AMD210716C001250002021-04-14 12:31PM EDT2021-07-160.320.250.32+0.02+6.67%12,12049.71%
AMD210917C001250002021-04-14 2:45PM EDT2021-09-170.730.690.73-0.07-8.75%25,58945.17%
AMD211015C001250002021-04-14 11:26AM EDT2021-10-150.910.810.99-0.75-45.18%28444.56%
AMD211217C001250002021-04-14 9:30AM EDT2021-12-171.741.431.72-0.06-3.33%153744.25%
AMD220121C001250002021-04-14 3:52PM EDT2022-01-212.242.232.35-0.19-7.82%3043,09445.29%
AMD220617C001250002021-04-14 12:10PM EDT2022-06-173.953.404.05-0.25-5.95%542143.88%
AMD230120C001250002021-04-14 3:22PM EDT2023-01-206.406.407.35-0.35-5.19%123,28445.24%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P001250002021-02-16 12:25PM EDT2021-04-1634.0045.2046.100.00-1280.00%
AMD210521P001250002021-03-03 12:11PM EDT2021-05-2142.0042.7546.500.00--559.77%
AMD210618P001250002021-04-09 2:10PM EDT2021-06-1841.7544.7548.500.00-312653.81%
AMD210716P001250002021-01-19 1:14AM EDT2021-07-1638.6538.6540.250.00-20410.00%
AMD210917P001250002021-04-07 2:14PM EDT2021-09-1743.6746.8048.750.00-25351.98%
AMD211015P001250002021-03-15 12:01AM EDT2021-10-1549.100.000.000.00--00.00%
AMD211217P001250002021-02-05 10:49AM EDT2021-12-1743.8546.7549.750.00-202053.91%
AMD220121P001250002021-04-09 10:47AM EDT2022-01-2144.3546.4549.950.00-59951.47%
AMD220617P001250002021-04-12 3:11PM EDT2022-06-1749.7047.6551.350.00-7947.12%
AMD230120P001250002021-03-26 11:25AM EDT2023-01-2053.2549.2553.700.00-111945.03%