Australia markets open in 4 hours 23 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.86-2.76 (-3.76%)
As of 01:37PM EST. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000350002022-12-02 11:43AM EST2022-12-0940.3035.9536.050.00-11335.94%
AMD221216C000350002022-12-06 10:16AM EST2022-12-1635.8035.8536.10-4.45-11.06%1120196.88%
AMD221223C000350002022-11-30 1:58PM EST2022-12-2339.9035.8536.100.00--1153.91%
AMD230120C000350002022-12-05 3:36PM EST2023-01-2038.8536.0536.350.00-246115.14%
AMD230317C000350002022-11-25 12:21PM EST2023-03-1741.0036.5536.900.00-4011594.48%
AMD230421C000350002022-10-12 1:50PM EST2023-04-2125.7038.0539.350.00-2368115.58%
AMD230616C000350002022-11-28 12:33PM EST2023-06-1640.5337.4037.900.00-1014083.69%
AMD230915C000350002022-11-29 3:12PM EST2023-09-1541.3438.3038.850.00-61679.00%
AMD240119C000350002022-12-06 12:13PM EST2024-01-1940.0039.5540.20-2.55-5.99%214576.05%
AMD240621C000350002022-12-05 10:13AM EST2024-06-2144.6040.7041.700.00-1473.10%
AMD250117C000350002022-12-06 12:41PM EST2025-01-1743.0042.1543.55-1.96-4.36%23470.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000350002022-11-29 3:36PM EST2022-12-090.010.000.010.00-106143225.00%
AMD221216P000350002022-12-06 11:21AM EST2022-12-160.010.000.010.00-975,269137.50%
AMD221223P000350002022-12-02 9:30AM EST2022-12-230.010.010.020.00-158118.75%
AMD221230P000350002022-12-06 10:09AM EST2022-12-300.030.010.02+0.02+200.00%667100.78%
AMD230106P000350002022-11-29 11:51AM EST2023-01-060.040.020.040.00--596.09%
AMD230120P000350002022-12-06 11:54AM EST2023-01-200.060.050.06+0.01+20.00%24,17086.33%
AMD230217P000350002022-12-06 11:19AM EST2023-02-170.150.150.16+0.02+15.38%220378.91%
AMD230317P000350002022-12-06 12:41PM EST2023-03-170.270.250.27+0.06+28.57%1237,23773.44%
AMD230421P000350002022-12-05 11:08AM EST2023-04-210.340.400.430.00-2020,51369.24%
AMD230616P000350002022-12-06 11:53AM EST2023-06-160.720.720.77+0.08+12.50%58,50066.21%
AMD230721P000350002022-12-06 9:56AM EST2023-07-210.860.870.93+0.07+8.86%416363.77%
AMD230915P000350002022-12-06 11:45AM EST2023-09-151.181.181.25+0.13+12.38%537761.72%
AMD240119P000350002022-12-06 1:10PM EST2024-01-191.871.821.90+0.10+5.65%136,24958.08%
AMD240621P000350002022-12-01 3:44PM EST2024-06-212.162.322.530.00-1117253.93%
AMD250117P000350002022-12-05 3:45PM EST2025-01-172.802.883.400.00-411150.39%