Australia markets open in 4 hours 59 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.60+1.10 (+1.18%)
As of 03:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001500002022-05-19 9:31AM EDT2022-05-270.010.000.010.00-1185128.13%
AMD220603C001500002022-05-23 9:59AM EDT2022-06-030.010.000.010.00-10013481.25%
AMD220610C001500002022-05-23 1:29PM EDT2022-06-100.020.020.030.00-1221275.78%
AMD220617C001500002022-05-23 2:38PM EDT2022-06-170.050.040.05-0.02-28.57%6911,22969.14%
AMD220624C001500002022-05-20 3:42PM EDT2022-06-240.090.050.080.00-3111264.26%
AMD220701C001500002022-05-23 2:18PM EDT2022-07-010.100.080.10-0.03-23.08%102060.74%
AMD220715C001500002022-05-23 2:29PM EDT2022-07-150.170.160.18-0.03-15.00%9313,01657.13%
AMD220819C001500002022-05-23 2:17PM EDT2022-08-190.580.570.59-0.01-1.69%1071,37954.79%
AMD220916C001500002022-05-23 10:47AM EDT2022-09-160.840.960.99-0.12-12.50%708,01253.22%
AMD221021C001500002022-05-23 2:15PM EDT2022-10-211.531.561.59+0.12+8.51%3167152.32%
AMD221118C001500002022-05-23 12:44PM EDT2022-11-181.912.172.21+0.16+9.14%868852.47%
AMD221216C001500002022-05-23 2:24PM EDT2022-12-162.612.672.71+0.23+9.66%389151.77%
AMD230120C001500002022-05-23 2:43PM EDT2023-01-203.353.303.40+0.27+8.77%10743,39151.23%
AMD230317C001500002022-05-23 1:15PM EDT2023-03-174.294.654.95-1.76-29.09%22052.10%
AMD230421C001500002022-05-23 2:41PM EDT2023-04-215.565.455.75+0.26+4.91%147,75352.14%
AMD230616C001500002022-05-20 3:27PM EDT2023-06-165.656.306.80+0.20+3.67%16,06451.24%
AMD240119C001500002022-05-23 11:04AM EDT2024-01-1910.3610.5011.40-0.49-4.52%4814,65951.23%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527P001500002022-05-03 11:56AM EDT2022-05-2759.1254.8555.450.00-10160.16%
AMD220603P001500002022-04-22 11:55AM EDT2022-06-0360.0454.6558.600.00-10175.15%
AMD220617P001500002022-05-12 11:42AM EDT2022-06-1762.5754.6555.150.00-17890.00%
AMD220701P001500002022-05-20 11:37AM EDT2022-07-0157.2054.6055.250.00-10200.00%
AMD220715P001500002022-05-17 11:24AM EDT2022-07-1549.6054.6055.300.00-17910.00%
AMD220819P001500002022-05-18 3:59PM EDT2022-08-1954.0055.2055.900.00-28553.32%
AMD220916P001500002022-05-23 9:39AM EDT2022-09-1658.9055.1555.95+4.90+9.07%41,74947.36%
AMD221021P001500002022-05-06 10:07AM EDT2022-10-2155.7355.5556.900.00-13751.73%
AMD221118P001500002022-05-12 11:56AM EDT2022-11-1864.5255.9556.600.00-129645.06%
AMD230120P001500002022-05-23 1:49PM EDT2023-01-2057.4556.7557.35-4.80-7.71%122,77543.80%
AMD230317P001500002022-05-20 12:02PM EDT2023-03-1760.0056.3059.050.00-1247.52%
AMD230421P001500002022-05-17 2:40PM EDT2023-04-2153.0558.1058.800.00-359643.96%
AMD230616P001500002022-05-23 9:47AM EDT2023-06-1661.0058.2559.25-3.25-5.06%21,49542.35%
AMD240119P001500002022-05-23 11:58AM EDT2024-01-1961.8061.1061.70-4.19-6.35%284340.51%