Australia markets close in 5 hours 41 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.01+0.18 (+0.18%)
At close: 04:00PM EDT
100.91 -0.10 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819C000500002022-08-15 3:48PM EDT2022-08-1951.3050.8051.40+0.48+0.94%2255296.88%
AMD220826C000500002022-08-15 12:02PM EDT2022-08-2650.9550.6551.30+4.25+9.10%113213.67%
AMD220902C000500002022-08-10 10:45AM EDT2022-09-0246.9050.7051.600.00--10148.83%
AMD220916C000500002022-08-15 12:21PM EDT2022-09-1650.6550.9551.25+3.65+7.77%2312105.08%
AMD221021C000500002022-08-12 1:38PM EDT2022-10-2150.8551.1551.600.00-48590.04%
AMD221118C000500002022-08-15 10:49AM EDT2022-11-1850.6051.3551.90+1.80+3.69%125883.50%
AMD221216C000500002022-08-12 10:41AM EDT2022-12-1651.5551.6052.050.00-216877.88%
AMD230120C000500002022-08-15 3:51PM EDT2023-01-2052.5151.8052.70+0.41+0.79%101,59275.73%
AMD230317C000500002022-08-11 2:24PM EDT2023-03-1751.3551.5054.700.00-311874.71%
AMD230421C000500002022-08-11 10:16AM EDT2023-04-2154.2552.6054.500.00-420573.34%
AMD230616C000500002022-08-09 12:21PM EDT2023-06-1647.8453.8055.050.00-313272.82%
AMD240119C000500002022-08-15 3:42PM EDT2024-01-1956.5555.0057.70+0.15+0.27%81,52465.39%
AMD240621C000500002022-08-15 3:25PM EDT2024-06-2158.2056.2559.85-0.30-0.51%714364.35%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819P000500002022-08-12 9:37AM EDT2022-08-190.010.000.010.00-32,752218.75%
AMD220826P000500002022-08-09 10:09AM EDT2022-08-260.010.000.010.00-160131.25%
AMD220902P000500002022-08-15 1:01PM EDT2022-09-020.010.000.010.00-821103.13%
AMD220916P000500002022-08-15 2:51PM EDT2022-09-160.020.010.020.00-194985.94%
AMD220923P000500002022-08-10 2:17PM EDT2022-09-230.030.010.040.00--582.03%
AMD221021P000500002022-08-15 2:27PM EDT2022-10-210.070.060.07-0.03-30.00%71,60569.53%
AMD221118P000500002022-08-15 2:33PM EDT2022-11-180.170.160.18-0.03-15.00%25,58166.70%
AMD221216P000500002022-08-15 12:56PM EDT2022-12-160.300.290.31-0.08-21.05%7958764.26%
AMD230120P000500002022-08-15 3:55PM EDT2023-01-200.490.480.54-0.04-7.55%248,77662.43%
AMD230317P000500002022-08-15 12:58PM EDT2023-03-170.870.810.93-0.02-2.25%1633959.91%
AMD230421P000500002022-08-15 3:32PM EDT2023-04-211.001.001.16-0.15-13.04%349658.37%
AMD230616P000500002022-08-15 2:02PM EDT2023-06-161.551.431.74+0.03+1.97%22,68758.03%
AMD240119P000500002022-08-12 1:17PM EDT2024-01-193.102.813.250.00-13,28653.55%
AMD240621P000500002022-08-08 3:21PM EDT2024-06-214.302.984.500.00-21450.47%