Australia markets open in 5 hours 23 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.82+1.32 (+1.42%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001650002022-04-28 1:41PM EDT2022-05-270.030.000.010.00-15150.00%
AMD220603C001650002022-05-13 11:20AM EDT2022-06-030.010.000.010.00-8020796.88%
AMD220610C001650002022-05-19 3:23PM EDT2022-06-100.010.000.020.00--081.25%
AMD220617C001650002022-05-23 11:16AM EDT2022-06-170.020.020.03-0.01-33.33%23,66376.17%
AMD220701C001650002022-05-17 2:58PM EDT2022-07-010.090.030.060.00--165.43%
AMD220715C001650002022-05-23 10:53AM EDT2022-07-150.070.070.09-0.01-12.50%1286960.16%
AMD220819C001650002022-05-19 10:05AM EDT2022-08-190.500.270.290.00-244355.71%
AMD220916C001650002022-05-20 3:26PM EDT2022-09-160.460.490.500.00-262,05753.42%
AMD221021C001650002022-05-20 3:23PM EDT2022-10-210.730.830.860.00-1047251.86%
AMD221118C001650002022-05-23 1:28PM EDT2022-11-181.091.231.28-0.14-11.38%350351.83%
AMD221216C001650002022-05-23 11:17AM EDT2022-12-161.391.591.62-0.01-0.71%153251.04%
AMD230120C001650002022-05-20 3:26PM EDT2023-01-201.852.102.140.00-3033,26650.60%
AMD230317C001650002022-05-17 11:48AM EDT2023-03-174.413.103.450.00--251.43%
AMD230421C001650002022-05-23 9:39AM EDT2023-04-213.193.754.10-0.11-3.33%229951.40%
AMD230616C001650002022-05-19 12:36PM EDT2023-06-164.544.554.90-1.16-20.35%23050.48%
AMD240119C001650002022-05-23 2:00PM EDT2024-01-198.708.659.00+0.20+2.35%521,57250.86%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001650002022-03-28 2:10PM EDT2022-06-1746.9578.8580.550.00-1366253.64%
AMD220715P001650002022-05-10 2:49PM EDT2022-07-1575.6269.8570.600.00-2057.23%
AMD220916P001650002022-04-21 12:52PM EDT2022-09-1678.3070.3073.650.00-216070.02%
AMD221021P001650002022-05-17 2:49PM EDT2022-10-2162.8569.3071.650.00-1358.59%
AMD221118P001650002022-05-03 2:38PM EDT2022-11-1874.6070.2570.850.00-814545.70%
AMD230120P001650002022-05-19 9:47AM EDT2023-01-2069.7570.8071.300.00-11,07643.64%
AMD230421P001650002022-05-10 12:08PM EDT2023-04-2179.5871.8572.300.00-125143.26%
AMD240119P001650002022-05-20 12:04PM EDT2024-01-1976.5074.1075.450.00-1018342.05%