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:55.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216C000550002022-12-08 3:50PM EST2022-12-1613.9513.6513.85-1.65-10.58%926,43195.51%
AMD221223C000550002022-12-09 3:42PM EST2022-12-2314.1213.8014.00-1.23-8.01%52277.93%
AMD221230C000550002022-11-23 12:29PM EST2022-12-3021.9413.7514.100.00-92064.84%
AMD230106C000550002022-12-08 3:25PM EST2023-01-0615.8314.1014.350.00-1466.50%
AMD230120C000550002022-12-09 3:36PM EST2023-01-2015.1514.7514.90-1.19-7.28%293,18667.24%
AMD230217C000550002022-12-09 1:46PM EST2023-02-1716.9015.9516.10-0.04-0.24%1213668.19%
AMD230317C000550002022-12-09 3:44PM EST2023-03-1717.0416.8017.00-1.01-5.60%1320,64066.48%
AMD230421C000550002022-12-09 12:23PM EST2023-04-2119.2317.7017.95-3.37-14.91%277564.69%
AMD230616C000550002022-12-09 3:14PM EST2023-06-1620.1019.2519.45-0.45-2.19%479264.38%
AMD230721C000550002022-12-02 1:01PM EST2023-07-2124.8520.0520.300.00-22364.05%
AMD230915C000550002022-12-06 12:31PM EST2023-09-1523.1721.1521.500.00-12463.34%
AMD240119C000550002022-12-09 10:03AM EST2024-01-1924.5923.6023.85-0.46-1.84%22,41162.99%
AMD240621C000550002022-12-08 1:40PM EST2024-06-2127.3025.8026.250.00-214962.11%
AMD250117C000550002022-12-09 10:37AM EST2025-01-1729.6028.1529.20-0.85-2.79%138161.38%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P000550002022-12-09 3:58PM EST2022-12-160.060.060.070.00-93833,18781.25%
AMD221223P000550002022-12-09 3:59PM EST2022-12-230.140.140.15-0.01-6.67%79872166.21%
AMD221230P000550002022-12-09 3:39PM EST2022-12-300.230.250.26-0.01-4.17%5376860.84%
AMD230106P000550002022-12-09 2:54PM EST2023-01-060.400.430.46+0.02+5.26%26414760.35%
AMD230120P000550002022-12-09 3:57PM EST2023-01-200.910.890.91+0.15+19.74%71219,07860.40%
AMD230217P000550002022-12-09 3:48PM EST2023-02-171.851.891.91+0.14+8.19%5745,36461.38%
AMD230317P000550002022-12-09 3:52PM EST2023-03-172.532.512.55+0.22+9.52%13915,25858.63%
AMD230421P000550002022-12-09 3:28PM EST2023-04-213.063.153.25+0.05+1.66%995,46656.15%
AMD230616P000550002022-12-09 3:32PM EST2023-06-164.224.304.40+0.13+3.18%1511,35055.05%
AMD230721P000550002022-12-09 1:53PM EST2023-07-214.604.754.900.00-1222153.50%
AMD230915P000550002022-12-09 1:40PM EST2023-09-155.375.555.70+0.06+1.13%11,29652.19%
AMD240119P000550002022-12-09 3:42PM EST2024-01-197.057.007.25+0.05+0.71%244,84450.51%
AMD240621P000550002022-12-09 12:10PM EST2024-06-218.008.258.60+0.20+2.56%103,64848.01%
AMD250117P000550002022-12-09 1:24PM EST2025-01-179.609.4510.25+0.30+3.23%242,56846.13%