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
102.30 +0.04 (+0.04%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220527C001800002022-05-19 3:11PM EDT2022-05-270.010.000.010.00-28337.50%
AMD220603C001800002022-05-06 12:21PM EDT2022-06-030.020.000.010.00-3334118.75%
AMD220617C001800002022-05-26 12:27PM EDT2022-06-170.010.000.010.00-1974,65671.88%
AMD220624C001800002022-05-19 2:45PM EDT2022-06-240.060.000.020.00--467.19%
AMD220701C001800002022-05-20 11:56AM EDT2022-07-010.010.000.030.00-1162.50%
AMD220715C001800002022-05-26 1:45PM EDT2022-07-150.040.030.040.00-141,17157.42%
AMD220819C001800002022-05-20 2:45PM EDT2022-08-190.140.160.170.00-146453.03%
AMD220916C001800002022-05-27 9:34AM EDT2022-09-160.390.310.32+0.05+14.71%26,11250.59%
AMD221021C001800002022-05-27 2:30PM EDT2022-10-210.600.580.60-0.04-6.25%322,13149.29%
AMD221118C001800002022-05-27 3:12PM EDT2022-11-180.970.930.97-0.01-1.02%2042049.56%
AMD230120C001800002022-05-27 3:32PM EDT2023-01-201.761.731.78+0.10+6.02%708,81148.63%
AMD230421C001800002022-05-27 2:58PM EDT2023-04-213.653.504.20+0.45+14.06%286050.88%
AMD230616C001800002022-05-26 1:54PM EDT2023-06-164.254.656.350.00-315952.68%
AMD240119C001800002022-05-27 2:23PM EDT2024-01-198.708.159.00+1.10+14.47%62,59750.43%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220617P001800002022-02-03 1:35PM EDT2022-06-1760.4571.7572.500.00-33660.00%
AMD220715P001800002022-04-06 1:34PM EDT2022-07-1576.8883.4086.700.00-80161.79%
AMD220819P001800002022-03-31 9:50AM EDT2022-08-1968.0093.4096.050.00-12178.08%
AMD220916P001800002022-05-09 2:59PM EDT2022-09-1694.0077.9078.500.00-144153.96%
AMD221021P001800002022-03-07 2:46PM EDT2022-10-2175.6575.0078.600.00-21652.86%
AMD230120P001800002022-05-17 11:37AM EDT2023-01-2079.3078.5079.300.00-133847.23%
AMD230421P001800002022-05-27 1:50PM EDT2023-04-2181.0078.6080.70-13.40-14.19%1036147.24%
AMD240119P001800002022-05-11 10:43AM EDT2024-01-1997.1681.1082.800.00-1018041.08%