Australia markets close in 26 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.76-0.59 (-0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000500002021-04-09 3:59PM EDT2021-04-1632.970.000.000.00-400.00%
AMD210423C000500002021-03-15 12:01PM EDT2021-04-2332.550.000.000.00-100.00%
AMD210430C000500002021-04-05 10:01AM EDT2021-04-3031.200.000.000.00-100.00%
AMD210521C000500002021-04-09 3:59PM EDT2021-05-2133.200.000.000.00-400.00%
AMD210618C000500002021-04-07 9:40AM EDT2021-06-1830.720.000.000.00-200.00%
AMD210716C000500002021-04-08 12:19PM EDT2021-07-1634.000.000.000.00-100.00%
AMD210820C000500002021-03-30 11:42AM EDT2021-08-2026.400.000.000.00--00.00%
AMD210917C000500002021-04-09 3:53PM EDT2021-09-1734.330.000.000.00-100.00%
AMD211015C000500002021-04-01 9:37AM EDT2021-10-1531.000.000.000.00-300.00%
AMD211217C000500002021-04-05 12:16PM EDT2021-12-1732.000.000.000.00-100.00%
AMD220121C000500002021-04-09 3:06PM EDT2022-01-2134.800.000.000.00-800.00%
AMD220617C000500002021-04-09 3:28PM EDT2022-06-1735.800.000.000.00-300.00%
AMD230120C000500002021-04-09 3:59PM EDT2023-01-2036.700.000.000.00-200.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000500002021-04-09 11:29AM EDT2021-04-160.010.000.000.00-1050.00%
AMD210423P000500002021-03-31 9:36AM EDT2021-04-230.060.000.000.00-1050.00%
AMD210430P000500002021-04-08 10:53AM EDT2021-04-300.050.000.000.00-20050.00%
AMD210521P000500002021-04-09 12:35PM EDT2021-05-210.050.000.000.00-500025.00%
AMD210618P000500002021-04-09 11:23AM EDT2021-06-180.130.000.000.00-1025.00%
AMD210716P000500002021-04-09 2:06PM EDT2021-07-160.200.000.000.00-26025.00%
AMD210820P000500002021-04-05 10:05AM EDT2021-08-200.380.000.000.00--025.00%
AMD210917P000500002021-04-08 9:58AM EDT2021-09-170.430.000.000.00-1012.50%
AMD211015P000500002021-04-07 2:36PM EDT2021-10-150.580.000.000.00-10012.50%
AMD211217P000500002021-04-07 2:34PM EDT2021-12-171.120.000.000.00-10012.50%
AMD220121P000500002021-04-09 2:09PM EDT2022-01-211.100.000.000.00-12012.50%
AMD220617P000500002021-04-09 1:08PM EDT2022-06-171.650.000.000.00-1012.50%
AMD230120P000500002021-04-07 3:52PM EDT2023-01-203.100.000.000.00-3206.25%