Australia markets close in 22 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:55.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000550002021-04-09 3:39PM EDT2021-04-1628.410.000.000.00-400.00%
AMD210507C000550002021-04-08 2:21PM EDT2021-05-0728.700.000.000.00-500.00%
AMD210521C000550002021-04-07 10:16AM EDT2021-05-2126.700.000.000.00-1800.00%
AMD210618C000550002021-04-08 2:52PM EDT2021-06-1828.650.000.000.00-200.00%
AMD210716C000550002021-04-08 2:21PM EDT2021-07-1629.050.000.000.00-2400.00%
AMD210820C000550002021-04-01 3:14PM EDT2021-08-2026.750.000.000.00-100.00%
AMD210917C000550002021-04-08 2:50PM EDT2021-09-1729.300.000.000.00-1500.00%
AMD211015C000550002021-03-31 12:29PM EDT2021-10-1525.050.000.000.00-300.00%
AMD211217C000550002021-04-09 2:22PM EDT2021-12-1730.040.000.000.00-300.00%
AMD220121C000550002021-04-08 3:43PM EDT2022-01-2130.050.000.000.00-1700.00%
AMD220617C000550002021-04-09 1:22PM EDT2022-06-1731.450.000.000.00-600.00%
AMD230120C000550002021-04-08 10:20AM EDT2023-01-2033.970.000.000.00-200.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000550002021-04-08 1:46PM EDT2021-04-160.010.000.000.00-5050.00%
AMD210423P000550002021-04-07 3:22PM EDT2021-04-230.010.000.000.00-6050.00%
AMD210430P000550002021-04-09 3:00PM EDT2021-04-300.060.000.000.00-4050.00%
AMD210507P000550002021-04-08 9:51AM EDT2021-05-070.050.000.000.00-5025.00%
AMD210521P000550002021-04-09 3:32PM EDT2021-05-210.100.000.000.00-5025.00%
AMD210618P000550002021-04-08 3:50PM EDT2021-06-180.260.000.000.00-7025.00%
AMD210716P000550002021-04-09 10:49AM EDT2021-07-160.320.000.000.00-26012.50%
AMD210820P000550002021-04-09 3:49PM EDT2021-08-200.490.000.000.00-10012.50%
AMD210917P000550002021-04-09 3:58PM EDT2021-09-170.740.000.000.00-7012.50%
AMD211015P000550002021-04-09 10:45AM EDT2021-10-150.870.000.000.00-69012.50%
AMD211217P000550002021-04-09 3:58PM EDT2021-12-171.290.000.000.00-4012.50%
AMD220121P000550002021-04-09 12:02PM EDT2022-01-211.600.000.000.00-4012.50%
AMD220617P000550002021-04-09 3:46PM EDT2022-06-172.660.000.000.00-13306.25%
AMD230120P000550002021-04-08 10:30AM EDT2023-01-204.220.000.000.00-106.25%