Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.34 +0.08 (+0.08%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001400002022-05-26 12:12PM EDT2022-05-270.010.000.010.00-12446200.00%
AMD220603C001400002022-05-27 2:55PM EDT2022-06-030.010.000.010.00-121,09271.88%
AMD220610C001400002022-05-26 12:25PM EDT2022-06-100.030.020.030.00-227860.94%
AMD220617C001400002022-05-27 3:14PM EDT2022-06-170.050.050.06-0.02-28.57%5214,69955.08%
AMD220624C001400002022-05-27 3:34PM EDT2022-06-240.100.090.11-0.02-16.67%1103751.95%
AMD220701C001400002022-05-27 2:51PM EDT2022-07-010.170.150.18-0.03-15.00%1533050.29%
AMD220715C001400002022-05-27 3:36PM EDT2022-07-150.350.350.360.00-1,0753,24548.83%
AMD220819C001400002022-05-27 3:43PM EDT2022-08-191.371.331.35+0.11+8.73%3132,60750.37%
AMD220916C001400002022-05-27 3:49PM EDT2022-09-162.062.052.08+0.15+7.85%3089,98849.55%
AMD221021C001400002022-05-27 3:14PM EDT2022-10-213.253.153.20+0.38+13.24%621,00749.83%
AMD221118C001400002022-05-27 2:08PM EDT2022-11-184.084.104.20+0.28+7.37%786950.23%
AMD221216C001400002022-05-27 3:48PM EDT2022-12-164.854.804.90+0.35+7.78%1425149.78%
AMD230120C001400002022-05-27 3:43PM EDT2023-01-206.005.855.90+0.71+13.42%39112,43349.66%
AMD230317C001400002022-05-27 1:16PM EDT2023-03-177.666.109.60+0.86+12.65%317950.78%
AMD230421C001400002022-05-27 12:47PM EDT2023-04-218.658.359.55+0.61+7.59%52,34751.12%
AMD230616C001400002022-05-27 3:45PM EDT2023-06-1610.859.8012.40+0.95+9.60%31,15852.73%
AMD240119C001400002022-05-27 3:30PM EDT2024-01-1915.6015.1016.50+1.31+9.17%153,95451.38%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001400002022-05-27 2:52PM EDT2022-05-2738.2038.1538.25-3.25-7.84%50362.50%
AMD220603P001400002022-05-02 10:25AM EDT2022-06-0352.0038.0038.300.00-40125.20%
AMD220617P001400002022-05-27 2:55PM EDT2022-06-1738.1538.1038.35-3.30-7.96%181,37478.13%
AMD220715P001400002022-05-26 9:56AM EDT2022-07-1545.1538.2538.650.00-1652856.25%
AMD220819P001400002022-05-26 10:42AM EDT2022-08-1944.5539.0539.500.00-18352.32%
AMD220916P001400002022-05-24 2:02PM EDT2022-09-1649.3039.6039.950.00-46,34350.51%
AMD221021P001400002022-05-20 12:49PM EDT2022-10-2149.9240.3041.100.00-41,08850.73%
AMD221118P001400002022-05-26 2:02PM EDT2022-11-1843.8039.7542.850.00-496554.54%
AMD221216P001400002022-05-20 2:40PM EDT2022-12-1653.0040.4543.300.00-1152.45%
AMD230120P001400002022-05-27 12:42PM EDT2023-01-2043.2342.0543.00-8.83-16.96%16,55647.36%
AMD230421P001400002022-05-19 2:16PM EDT2023-04-2147.3042.6045.800.00-3621748.65%
AMD230616P001400002022-05-26 9:37AM EDT2023-06-1651.8444.4547.900.00-15350.40%
AMD240119P001400002022-05-26 1:09PM EDT2024-01-1950.0047.8549.900.00-51,47544.34%