Australia markets open in 4 hours 14 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.94-2.68 (-3.64%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000400002022-12-02 10:26AM EST2022-12-0935.6530.5530.900.00-110.00%
AMD221216C000400002022-12-02 12:04PM EST2022-12-1635.1030.6530.950.00-357118.75%
AMD221223C000400002022-12-06 12:05PM EST2022-12-2331.2030.7530.90-6.05-16.24%220.00%
AMD221230C000400002022-12-02 2:50PM EST2022-12-3035.0030.7031.150.00-12118.75%
AMD230120C000400002022-12-06 10:53AM EST2023-01-2031.7231.0031.20-3.33-9.50%201,88783.59%
AMD230217C000400002022-12-02 10:00AM EST2023-02-1735.8031.3531.600.00-1583.01%
AMD230317C000400002022-12-02 2:06PM EST2023-03-1735.4031.6032.050.00-443479.69%
AMD230421C000400002022-12-05 10:30AM EST2023-04-2135.1032.0032.500.00-127376.44%
AMD230616C000400002022-12-05 2:29PM EST2023-06-1635.6032.9033.200.00-132374.59%
AMD230915C000400002022-12-05 10:55AM EST2023-09-1537.6033.9534.550.00-13072.22%
AMD240119C000400002022-12-01 10:45AM EST2024-01-1941.6035.5036.100.00-597670.42%
AMD240621C000400002022-12-01 10:37AM EST2024-06-2142.9836.8538.000.00-316468.66%
AMD250117C000400002022-12-06 10:22AM EST2025-01-1739.4038.3040.25-3.40-7.94%332466.69%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000400002022-11-30 3:44PM EST2022-12-090.010.000.010.00-4305187.50%
AMD221216P000400002022-12-06 1:24PM EST2022-12-160.010.010.02-0.01-50.00%1,2223,887125.00%
AMD221223P000400002022-12-06 12:21PM EST2022-12-230.030.020.03+0.01+50.00%10435103.13%
AMD221230P000400002022-12-06 11:52AM EST2022-12-300.020.030.040.00-56691.41%
AMD230106P000400002022-12-06 1:09PM EST2023-01-060.060.040.06-0.02-25.00%21184.38%
AMD230120P000400002022-12-06 10:25AM EST2023-01-200.090.100.110.00-37,29878.13%
AMD230217P000400002022-12-06 12:30PM EST2023-02-170.280.290.30+0.04+16.67%6526373.44%
AMD230317P000400002022-12-06 10:46AM EST2023-03-170.460.460.48+0.07+17.95%296,63668.75%
AMD230421P000400002022-12-06 1:11PM EST2023-04-210.710.690.72+0.08+12.70%548,53665.04%
AMD230616P000400002022-12-06 11:40AM EST2023-06-161.161.171.23+0.09+8.41%37,29362.84%
AMD230721P000400002022-12-05 3:12PM EST2023-07-211.261.381.440.00-222760.55%
AMD230915P000400002022-12-02 2:50PM EST2023-09-151.591.791.860.00-1514158.68%
AMD240119P000400002022-12-06 1:10PM EST2024-01-192.682.642.72+0.16+6.35%15,70555.59%
AMD240621P000400002022-12-06 10:16AM EST2024-06-213.403.353.55+0.40+13.33%280452.10%
AMD250117P000400002022-12-06 12:41PM EST2025-01-174.304.054.35+0.15+3.61%499148.88%