Australia markets open in 5 hours 24 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.69+1.19 (+1.28%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001450002022-05-20 9:49AM EDT2022-05-270.010.000.010.00-1625118.75%
AMD220603C001450002022-05-23 2:13PM EDT2022-06-030.010.000.010.00-5555376.56%
AMD220610C001450002022-05-23 10:09AM EDT2022-06-100.020.020.04-0.01-33.33%516372.27%
AMD220617C001450002022-05-23 12:30PM EDT2022-06-170.050.060.07-0.04-44.44%2524,72367.58%
AMD220624C001450002022-05-20 3:05PM EDT2022-06-240.090.070.090.00-536261.72%
AMD220701C001450002022-05-23 1:51PM EDT2022-07-010.120.110.14-0.01-7.69%1447959.57%
AMD220715C001450002022-05-23 1:47PM EDT2022-07-150.210.210.23-0.01-4.55%611,82555.76%
AMD220819C001450002022-05-23 2:14PM EDT2022-08-190.750.740.75-0.01-1.32%911,33754.30%
AMD220916C001450002022-05-23 2:14PM EDT2022-09-161.201.191.22+0.10+9.09%221,94752.78%
AMD221021C001450002022-05-23 2:13PM EDT2022-10-211.871.881.91+0.25+15.43%5394552.03%
AMD221118C001450002022-05-23 1:04PM EDT2022-11-182.232.532.58+0.15+7.21%1050152.08%
AMD221216C001450002022-05-23 12:53PM EDT2022-12-162.783.053.15+0.24+9.45%554651.42%
AMD230120C001450002022-05-23 12:18PM EDT2023-01-203.503.803.90+0.10+2.94%65,91051.09%
AMD230317C001450002022-05-19 11:50AM EDT2023-03-177.005.205.550.00-103251.92%
AMD230421C001450002022-05-23 11:48AM EDT2023-04-215.605.956.40-0.40-6.67%101,01751.84%
AMD230616C001450002022-05-19 12:36PM EDT2023-06-168.706.857.300.00-130850.70%
AMD240119C001450002022-05-23 11:38AM EDT2024-01-1911.6911.8512.25-0.11-0.93%21,05851.81%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001450002022-05-17 2:23PM EDT2022-05-2744.0949.9550.500.00-11181.25%
AMD220603P001450002022-05-10 11:55AM EDT2022-06-0359.2349.8550.500.00-10116.99%
AMD220617P001450002022-05-23 1:13PM EDT2022-06-1751.3049.9550.45-4.52-8.10%2913,53576.17%
AMD220624P001450002022-05-23 11:35AM EDT2022-06-2451.2249.8550.50+1.68+3.39%3170.61%
AMD220715P001450002022-05-23 11:58AM EDT2022-07-1551.5150.0050.60-3.79-6.85%184258.89%
AMD220819P001450002022-05-23 1:20PM EDT2022-08-1952.1050.5550.80+8.04+18.25%506650.27%
AMD220916P001450002022-05-23 10:31AM EDT2022-09-1653.5550.7051.05-1.95-3.51%561,04147.56%
AMD221021P001450002022-05-23 11:58AM EDT2022-10-2152.4351.0551.55-3.77-6.71%114246.83%
AMD221118P001450002022-05-17 10:12AM EDT2022-11-1848.4551.6552.150.00-14447.57%
AMD230120P001450002022-05-20 2:35PM EDT2023-01-2057.7952.4052.800.00-325,33244.61%
AMD230421P001450002022-05-16 12:35PM EDT2023-04-2153.6054.1054.450.00-741244.78%
AMD230616P001450002022-05-17 2:23PM EDT2023-06-1650.9053.7055.500.00-1544.96%
AMD240119P001450002022-05-18 12:11PM EDT2024-01-1955.5657.2557.750.00-34,17341.60%