Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.62-1.36 (-1.81%)
At close: 04:00PM EST
73.57 -0.05 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000450002022-12-02 2:06PM EST2022-12-0929.450.000.000.00-100.00%
AMD221216C000450002022-11-29 2:54PM EST2022-12-1628.610.000.000.00-200.00%
AMD221223C000450002022-12-01 2:20PM EST2022-12-2332.300.000.000.00-300.00%
AMD221230C000450002022-12-02 2:12PM EST2022-12-3029.480.000.000.00-200.00%
AMD230120C000450002022-12-02 10:48AM EST2023-01-2030.650.000.000.00-100.00%
AMD230317C000450002022-12-05 3:25PM EST2023-03-1729.350.000.000.00-100.00%
AMD230421C000450002022-12-01 12:45PM EST2023-04-2133.670.000.000.00-100.00%
AMD230616C000450002022-12-02 1:01PM EST2023-06-1632.180.000.000.00-700.00%
AMD230915C000450002022-12-01 10:02AM EST2023-09-1537.470.000.000.00-100.00%
AMD240119C000450002022-12-05 9:30AM EST2024-01-1935.740.000.000.00-900.00%
AMD240621C000450002022-12-02 10:41AM EST2024-06-2138.000.000.000.00-100.00%
AMD250117C000450002022-12-02 11:29AM EST2025-01-1740.250.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000450002022-11-29 3:57PM EST2022-12-090.010.000.000.00-16050.00%
AMD221216P000450002022-12-05 3:28PM EST2022-12-160.020.000.000.00-89050.00%
AMD221223P000450002022-12-05 2:33PM EST2022-12-230.040.000.000.00-3050.00%
AMD221230P000450002022-12-02 12:39PM EST2022-12-300.050.000.000.00-3050.00%
AMD230106P000450002022-12-05 2:48PM EST2023-01-060.060.000.000.00-2050.00%
AMD230120P000450002022-12-05 3:17PM EST2023-01-200.160.000.000.00-26025.00%
AMD230217P000450002022-12-05 3:09PM EST2023-02-170.430.000.000.00-97025.00%
AMD230317P000450002022-12-05 3:28PM EST2023-03-170.670.000.000.00-9025.00%
AMD230421P000450002022-12-05 3:27PM EST2023-04-211.010.000.000.00-202012.50%
AMD230616P000450002022-12-02 1:23PM EST2023-06-161.580.000.000.00-7012.50%
AMD230721P000450002022-12-02 12:32PM EST2023-07-211.850.000.000.00-4012.50%
AMD230915P000450002022-12-05 2:31PM EST2023-09-152.400.000.000.00-3012.50%
AMD240119P000450002022-12-02 3:34PM EST2024-01-193.300.000.000.00-11012.50%
AMD240621P000450002022-12-05 3:45PM EST2024-06-214.350.000.000.00-406.25%
AMD250117P000450002022-12-05 2:45PM EST2025-01-175.500.000.000.00-706.25%