Australia markets close in 5 hours 32 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:55.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819C000550002022-08-15 10:54AM EDT2022-08-1945.2745.8046.35-0.19-0.42%1256249.22%
AMD220826C000550002022-08-10 11:14AM EDT2022-08-2642.4545.6046.450.00-77128.13%
AMD220916C000550002022-08-15 3:38PM EDT2022-09-1646.2545.9546.25-0.20-0.43%127591.80%
AMD221021C000550002022-08-15 12:06PM EDT2022-10-2146.2546.0546.85+0.80+1.76%134281.98%
AMD221118C000550002022-08-10 9:40AM EDT2022-11-1842.5046.5547.200.00-435179.25%
AMD221216C000550002022-08-11 12:57PM EDT2022-12-1646.2546.6547.350.00-138471.88%
AMD230120C000550002022-08-12 11:12AM EDT2023-01-2048.2047.2048.00+1.03+2.18%12,00071.44%
AMD230317C000550002022-08-15 2:49PM EDT2023-03-1748.1747.8049.10-3.02-5.90%23569.45%
AMD230421C000550002022-08-05 1:17PM EDT2023-04-2151.7048.6049.250.00-26168.10%
AMD230616C000550002022-08-15 11:51AM EDT2023-06-1649.7049.5550.35+1.67+3.48%19168.20%
AMD240119C000550002022-08-15 9:35AM EDT2024-01-1953.0551.0054.30+1.58+3.07%127964.00%
AMD240621C000550002022-08-15 11:56AM EDT2024-06-2154.5053.2557.00+2.00+3.81%12264.98%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819P000550002022-08-12 3:54PM EDT2022-08-190.010.000.010.00-32,927193.75%
AMD220826P000550002022-08-12 9:38AM EDT2022-08-260.010.000.010.00-2147115.63%
AMD220902P000550002022-08-15 2:53PM EDT2022-09-020.010.000.010.00-122090.63%
AMD220909P000550002022-08-15 10:56AM EDT2022-09-090.010.000.02-0.02-66.67%21881.25%
AMD220916P000550002022-08-15 1:31PM EDT2022-09-160.020.020.03-0.01-33.33%104,07078.91%
AMD220923P000550002022-08-11 10:08AM EDT2022-09-230.050.020.050.00--1074.22%
AMD221021P000550002022-08-15 2:19PM EDT2022-10-210.110.110.12-0.03-21.43%111,61265.82%
AMD221118P000550002022-08-15 1:18PM EDT2022-11-180.290.270.31-0.07-19.44%33,45863.87%
AMD221216P000550002022-08-15 3:10PM EDT2022-12-160.480.450.50-0.04-7.69%511,59261.43%
AMD230120P000550002022-08-15 2:04PM EDT2023-01-200.750.710.80-0.02-2.60%2611,04259.64%
AMD230317P000550002022-08-11 10:41AM EDT2023-03-171.271.181.310.00-11,92757.64%
AMD230421P000550002022-08-15 9:54AM EDT2023-04-211.451.401.62-0.02-1.36%11,08456.15%
AMD230616P000550002022-08-09 1:08PM EDT2023-06-162.932.002.180.00-224,23055.55%
AMD240119P000550002022-08-11 3:12PM EDT2024-01-194.353.854.150.00-82,22152.44%
AMD240621P000550002022-08-10 11:34AM EDT2024-06-215.403.905.050.00-1950.29%