Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.90+3.15 (+3.19%)
As of 03:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001550002022-05-17 9:30AM EDT2022-05-270.010.000.010.00-6126262.50%
AMD220603C001550002022-05-23 2:05PM EDT2022-06-030.010.000.010.00-311990.63%
AMD220610C001550002022-05-26 1:41PM EDT2022-06-100.010.010.020.00-15117274.22%
AMD220617C001550002022-05-27 2:25PM EDT2022-06-170.020.020.03-0.01-33.33%1388,65164.45%
AMD220624C001550002022-05-25 1:59PM EDT2022-06-240.040.020.040.00-15957.42%
AMD220701C001550002022-05-27 9:51AM EDT2022-07-010.060.050.070.00-14055.66%
AMD220715C001550002022-05-27 3:30PM EDT2022-07-150.130.120.13-0.01-7.14%411,47151.95%
AMD220819C001550002022-05-27 11:06AM EDT2022-08-190.550.550.56-0.06-9.84%650550.98%
AMD220916C001550002022-05-27 3:28PM EDT2022-09-161.010.960.980.00-481,40749.76%
AMD221021C001550002022-05-27 3:15PM EDT2022-10-211.691.641.68+0.09+5.63%1040649.54%
AMD221118C001550002022-05-27 12:14PM EDT2022-11-182.282.322.37-0.04-1.72%6058949.92%
AMD221216C001550002022-05-27 3:10PM EDT2022-12-162.972.872.91+0.25+9.19%6413849.27%
AMD230120C001550002022-05-27 3:07PM EDT2023-01-203.803.653.75+0.32+9.20%1638,48249.35%
AMD230317C001550002022-05-27 11:25AM EDT2023-03-175.405.056.00+0.60+12.50%23650.93%
AMD230421C001550002022-05-27 3:33PM EDT2023-04-216.406.156.40+1.46+29.55%41,16350.57%
AMD230616C001550002022-05-24 9:54AM EDT2023-06-165.257.558.150.00-121251.22%
AMD240119C001550002022-05-27 3:24PM EDT2024-01-1912.7012.0512.75+0.90+7.63%61,20950.51%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220610P001550002022-05-25 9:41AM EDT2022-06-1063.1453.0553.350.00-1092.77%
AMD220617P001550002022-04-29 12:42PM EDT2022-06-1767.0053.1053.500.00-13284.38%
AMD220715P001550002022-05-24 3:03PM EDT2022-07-1564.0053.2053.550.00-10858.89%
AMD220819P001550002022-05-23 11:56AM EDT2022-08-1961.6953.3053.800.00-6853.52%
AMD220916P001550002022-05-26 10:39AM EDT2022-09-1659.0053.6553.950.00-138048.34%
AMD221021P001550002022-04-26 11:08AM EDT2022-10-2169.6455.7058.750.00-43764.82%
AMD221118P001550002022-05-23 11:56AM EDT2022-11-1862.3054.4555.650.00-614551.06%
AMD230120P001550002022-05-23 1:48PM EDT2023-01-2062.3055.1056.050.00-22,99845.78%
AMD230317P001550002022-05-19 12:56PM EDT2023-03-1759.7055.4057.550.00--447.16%
AMD230421P001550002022-05-11 10:02AM EDT2023-04-2167.0063.3565.950.00-15766.00%
AMD230616P001550002022-04-27 11:53AM EDT2023-06-1671.6857.8558.550.00-1944.36%
AMD240119P001550002022-05-10 12:02PM EDT2024-01-1972.2960.2061.500.00-111642.24%