Australia markets close in 5 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:60.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000600002021-04-09 3:48PM EDT2021-04-1623.050.000.000.00-3000.00%
AMD210423C000600002021-04-08 1:17PM EDT2021-04-2323.450.000.000.00-100.00%
AMD210430C000600002021-04-08 3:49PM EDT2021-04-3023.400.000.000.00-1200.00%
AMD210507C000600002021-04-09 10:54AM EDT2021-05-0723.530.000.000.00-1200.00%
AMD210521C000600002021-04-09 3:19PM EDT2021-05-2123.270.000.000.00-500.00%
AMD210618C000600002021-04-09 3:56PM EDT2021-06-1823.300.000.000.00-1100.00%
AMD210716C000600002021-04-09 11:44AM EDT2021-07-1623.800.000.000.00-400.00%
AMD210820C000600002021-03-30 1:51PM EDT2021-08-2017.650.000.000.00--00.00%
AMD210917C000600002021-04-09 12:05PM EDT2021-09-1724.600.000.000.00-1000.00%
AMD211015C000600002021-04-05 1:38PM EDT2021-10-1523.150.000.000.00-300.00%
AMD211217C000600002021-04-09 1:34PM EDT2021-12-1725.700.000.000.00-400.00%
AMD220121C000600002021-04-09 2:44PM EDT2022-01-2126.200.000.000.00-400.00%
AMD220617C000600002021-04-09 10:43AM EDT2022-06-1727.200.000.000.00-100.00%
AMD230120C000600002021-04-09 3:37PM EDT2023-01-2031.000.000.000.00-500.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000600002021-04-09 9:54AM EDT2021-04-160.010.000.000.00-14050.00%
AMD210423P000600002021-04-09 2:59PM EDT2021-04-230.030.000.000.00-101050.00%
AMD210430P000600002021-04-09 3:55PM EDT2021-04-300.080.000.000.00-16025.00%
AMD210507P000600002021-04-09 3:50PM EDT2021-05-070.100.000.000.00-13025.00%
AMD210514P000600002021-04-07 2:19PM EDT2021-05-140.140.000.000.00--025.00%
AMD210521P000600002021-04-09 3:51PM EDT2021-05-210.160.000.000.00-28025.00%
AMD210618P000600002021-04-09 1:12PM EDT2021-06-180.310.000.000.00-19012.50%
AMD210716P000600002021-04-09 3:08PM EDT2021-07-160.490.000.000.00-17012.50%
AMD210820P000600002021-04-09 3:49PM EDT2021-08-200.860.000.000.00-24012.50%
AMD210917P000600002021-04-08 2:02PM EDT2021-09-171.130.000.000.00-2012.50%
AMD211015P000600002021-04-09 10:47AM EDT2021-10-151.400.000.000.00-120012.50%
AMD211217P000600002021-04-09 12:40PM EDT2021-12-172.140.000.000.00-5506.25%
AMD220121P000600002021-04-09 3:39PM EDT2022-01-212.520.000.000.00-4306.25%
AMD220617P000600002021-04-06 9:30AM EDT2022-06-174.160.000.000.00-106.25%
AMD230120P000600002021-04-09 3:16PM EDT2023-01-206.000.000.000.00-10106.25%