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
102.33 +0.07 (+0.07%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001600002022-05-06 10:16AM EDT2022-05-270.030.000.010.00-56275.00%
AMD220603C001600002022-05-16 12:59PM EDT2022-06-030.010.000.010.00-15010996.88%
AMD220610C001600002022-05-23 10:58AM EDT2022-06-100.010.000.010.00-4771.88%
AMD220617C001600002022-05-27 2:56PM EDT2022-06-170.020.010.020.00-3210,12364.84%
AMD220624C001600002022-05-19 1:45PM EDT2022-06-240.070.020.040.00--2160.55%
AMD220701C001600002022-05-19 10:08AM EDT2022-07-010.130.030.060.00--157.03%
AMD220715C001600002022-05-27 12:47PM EDT2022-07-150.090.080.10-0.02-18.18%111,96052.54%
AMD220819C001600002022-05-27 2:59PM EDT2022-08-190.430.420.43-0.01-2.27%365450.98%
AMD220916C001600002022-05-27 1:10PM EDT2022-09-160.760.740.770.00-356,69149.56%
AMD221021C001600002022-05-27 3:45PM EDT2022-10-211.361.321.35+0.11+8.80%3748649.05%
AMD221118C001600002022-05-27 3:14PM EDT2022-11-181.991.921.97+0.18+9.94%3543349.49%
AMD221216C001600002022-05-27 9:38AM EDT2022-12-162.562.422.46+0.30+13.27%206748.87%
AMD230120C001600002022-05-27 3:05PM EDT2023-01-203.253.153.25+0.39+13.64%15710,02849.02%
AMD230317C001600002022-05-27 3:33PM EDT2023-03-174.754.405.50+0.40+9.20%17832250.72%
AMD230421C001600002022-05-27 2:59PM EDT2023-04-215.755.206.25+0.55+10.58%11,09550.54%
AMD230616C001600002022-05-27 3:34PM EDT2023-06-167.107.008.20+0.85+13.60%4318052.17%
AMD240119C001600002022-05-27 2:15PM EDT2024-01-1911.5111.2011.85+0.26+2.31%333,50450.09%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001600002022-05-26 10:57AM EDT2022-06-1762.8558.1058.550.00-110106.35%
AMD220715P001600002022-05-25 3:59PM EDT2022-07-1567.3657.9058.450.00-82266.80%
AMD220819P001600002022-05-23 12:04PM EDT2022-08-1959.5558.1558.70-6.67-10.07%12655.86%
AMD220916P001600002022-05-27 12:55PM EDT2022-09-1659.1558.4058.75-14.77-19.98%228550.46%
AMD221021P001600002022-05-25 3:59PM EDT2022-10-2167.7157.3560.100.00-83356.74%
AMD221118P001600002022-05-23 11:13AM EDT2022-11-1868.2858.0060.400.00-13053.85%
AMD230120P001600002022-05-27 1:58PM EDT2023-01-2060.7659.1060.45-8.24-11.94%1298046.47%
AMD230421P001600002022-05-27 12:55PM EDT2023-04-2162.1059.9062.05-1.50-2.36%4149645.76%
AMD230616P001600002022-05-24 11:28AM EDT2023-06-1671.4660.6564.450.00-21149.70%
AMD240119P001600002022-05-19 2:07PM EDT2024-01-1967.7063.8065.650.00-10036642.49%