Australia markets open in 4 hours 59 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.68+1.18 (+1.26%)
As of 03:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001700002022-05-03 1:27PM EDT2022-05-270.010.000.010.00-334156.25%
AMD220603C001700002022-05-17 12:48PM EDT2022-06-030.010.000.010.00-15103.13%
AMD220617C001700002022-05-20 11:12AM EDT2022-06-170.010.020.030.00-34,48980.08%
AMD220624C001700002022-05-20 12:53PM EDT2022-06-240.030.010.040.00-2271.09%
AMD220715C001700002022-05-20 3:14PM EDT2022-07-150.080.060.070.00-183161.52%
AMD220819C001700002022-05-23 2:00PM EDT2022-08-190.230.220.24+0.01+4.55%3072456.54%
AMD220916C001700002022-05-23 11:37AM EDT2022-09-160.370.410.43-0.04-9.76%52,57354.25%
AMD221021C001700002022-05-18 2:12PM EDT2022-10-211.010.700.730.00-753052.34%
AMD221118C001700002022-05-23 11:00AM EDT2022-11-180.821.071.11-0.07-7.87%517552.34%
AMD221216C001700002022-05-23 12:56PM EDT2022-12-161.191.391.43+0.04+3.48%6515451.51%
AMD230120C001700002022-05-20 3:28PM EDT2023-01-201.601.851.900.00-2076,39150.96%
AMD230317C001700002022-05-23 2:06PM EDT2023-03-172.832.823.05+0.33+13.20%242351.66%
AMD230421C001700002022-05-20 3:28PM EDT2023-04-213.013.353.750.00-10261751.62%
AMD230616C001700002022-05-20 9:30AM EDT2023-06-165.103.854.600.00-11450.37%
AMD240119C001700002022-05-23 1:21PM EDT2024-01-197.558.158.55-0.66-8.04%141,16051.21%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001700002022-04-29 9:34AM EDT2022-06-1780.2874.5575.200.00-150.00%
AMD220715P001700002022-04-26 12:36PM EDT2022-07-1583.0074.7075.300.00-3080.00%
AMD220916P001700002022-04-29 11:17AM EDT2022-09-1681.9374.7075.500.00-1211847.80%
AMD221021P001700002022-03-09 12:20PM EDT2022-10-2163.6568.8570.700.00-2170.00%
AMD221118P001700002022-04-08 3:22PM EDT2022-11-1870.4073.4576.750.00-1155.63%
AMD230120P001700002022-05-06 11:05AM EDT2023-01-2074.8575.4075.950.00-102,53340.55%
AMD230421P001700002022-05-12 1:33PM EDT2023-04-2185.3576.3076.850.00-53541.52%
AMD230616P001700002022-04-29 9:34AM EDT2023-06-1681.8376.2077.850.00-1343.52%
AMD240119P001700002022-05-17 12:22PM EDT2024-01-1973.5078.0079.500.00-6067640.31%