Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.59-1.88 (-2.67%)
At close: 04:00PM EST
68.25 -0.34 (-0.50%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216C000500002022-12-09 3:41PM EST2022-12-1618.9618.5518.75-1.03-5.15%2251,211109.38%
AMD221223C000500002022-12-09 11:36AM EST2022-12-2320.7018.6018.85-2.94-12.44%31688.28%
AMD221230C000500002022-12-08 11:37AM EST2022-12-3020.8018.6019.100.00-101381.84%
AMD230106C000500002022-12-08 2:24PM EST2023-01-0620.2018.8019.150.00-11677.25%
AMD230120C000500002022-12-09 3:31PM EST2023-01-2019.8919.2519.40-1.11-5.29%61,58974.27%
AMD230217C000500002022-12-09 2:12PM EST2023-02-1720.9620.1020.35-0.24-1.13%631273.88%
AMD230317C000500002022-12-07 3:59PM EST2023-03-1722.1520.7521.000.00-2769770.73%
AMD230421C000500002022-12-06 1:24PM EST2023-04-2123.6021.5021.700.00-1370068.02%
AMD230616C000500002022-12-09 3:30PM EST2023-06-1623.4522.9023.15-1.30-5.25%6466768.19%
AMD230721C000500002022-12-06 3:18PM EST2023-07-2124.4723.5523.800.00-2467.09%
AMD230915C000500002022-11-29 12:54PM EST2023-09-1529.1024.5524.900.00-203366.28%
AMD240119C000500002022-12-09 3:57PM EST2024-01-1926.8426.5527.00-1.59-5.59%112,36364.95%
AMD240621C000500002022-12-09 12:53PM EST2024-06-2130.2028.7029.15-0.45-1.47%435464.03%
AMD250117C000500002022-12-09 1:54PM EST2025-01-1732.1030.9032.05-0.98-2.96%51,15363.42%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P000500002022-12-09 3:59PM EST2022-12-160.040.030.04+0.01+33.33%44415,338101.56%
AMD221223P000500002022-12-09 3:59PM EST2022-12-230.050.050.06-0.01-16.67%8798476.56%
AMD221230P000500002022-12-09 3:44PM EST2022-12-300.100.100.110.00-1543669.14%
AMD230106P000500002022-12-09 3:49PM EST2023-01-060.190.180.20+0.01+5.56%519566.60%
AMD230120P000500002022-12-09 3:59PM EST2023-01-200.440.430.44+0.06+15.79%1,25122,07664.94%
AMD230217P000500002022-12-09 3:56PM EST2023-02-171.101.091.12+0.08+7.84%4469964.84%
AMD230317P000500002022-12-09 3:59PM EST2023-03-171.591.571.59+0.12+8.16%1946,56161.69%
AMD230421P000500002022-12-09 3:36PM EST2023-04-212.032.092.14+0.10+5.18%4012,19158.94%
AMD230616P000500002022-12-09 3:49PM EST2023-06-163.023.003.10+0.20+7.09%2010,12257.40%
AMD230721P000500002022-12-09 11:20AM EST2023-07-213.273.403.55-0.03-0.91%11,01355.86%
AMD230915P000500002022-12-09 1:36PM EST2023-09-153.954.054.20+0.05+1.28%493554.10%
AMD240119P000500002022-12-09 3:41PM EST2024-01-195.425.255.65+0.17+3.24%1813,66451.68%
AMD240621P000500002022-12-09 11:45AM EST2024-06-216.356.456.750.00-13,75949.45%
AMD250117P000500002022-12-09 12:15PM EST2025-01-177.447.408.35-0.21-2.75%16,68847.77%