Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.62-1.36 (-1.81%)
At close: 04:00PM EST
73.57 -0.05 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000600002022-12-05 3:01PM EST2022-12-0913.230.000.000.00-1400.00%
AMD221216C000600002022-12-05 3:20PM EST2022-12-1613.300.000.000.00-600.00%
AMD221223C000600002022-12-05 3:01PM EST2022-12-2313.570.000.000.00-1500.00%
AMD221230C000600002022-12-05 11:01AM EST2022-12-3015.000.000.000.00-200.00%
AMD230106C000600002022-12-02 1:59PM EST2023-01-0615.420.000.000.00-500.00%
AMD230120C000600002022-12-05 3:48PM EST2023-01-2014.850.000.000.00-9900.00%
AMD230217C000600002022-12-05 3:46PM EST2023-02-1716.100.000.000.00-1800.00%
AMD230317C000600002022-12-05 10:41AM EST2023-03-1717.550.000.000.00-1600.00%
AMD230421C000600002022-12-05 2:59PM EST2023-04-2117.850.000.000.00-600.00%
AMD230616C000600002022-12-05 11:00AM EST2023-06-1620.650.000.000.00-200.00%
AMD230721C000600002022-12-02 1:47PM EST2023-07-2121.500.000.000.00-100.00%
AMD230915C000600002022-12-05 10:02AM EST2023-09-1522.650.000.000.00-100.00%
AMD240119C000600002022-12-05 3:57PM EST2024-01-1924.700.000.000.00-7000.00%
AMD240621C000600002022-12-05 10:12AM EST2024-06-2127.910.000.000.00-100.00%
AMD250117C000600002022-12-05 2:51PM EST2025-01-1729.710.000.000.00-1800.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000600002022-12-05 3:59PM EST2022-12-090.010.000.000.00-135050.00%
AMD221216P000600002022-12-05 3:54PM EST2022-12-160.140.000.000.00-1,610025.00%
AMD221223P000600002022-12-05 3:51PM EST2022-12-230.260.000.000.00-109025.00%
AMD221230P000600002022-12-05 3:55PM EST2022-12-300.370.000.000.00-276012.50%
AMD230106P000600002022-12-05 2:50PM EST2023-01-060.660.000.000.00-21012.50%
AMD230120P000600002022-12-05 3:59PM EST2023-01-201.020.000.000.00-6,903012.50%
AMD230217P000600002022-12-05 3:39PM EST2023-02-172.130.000.000.00-189012.50%
AMD230317P000600002022-12-05 3:58PM EST2023-03-172.710.000.000.00-6606.25%
AMD230421P000600002022-12-05 3:20PM EST2023-04-213.610.000.000.00-1006.25%
AMD230616P000600002022-12-05 3:31PM EST2023-06-164.750.000.000.00-2306.25%
AMD230721P000600002022-12-05 10:06AM EST2023-07-214.950.000.000.00-806.25%
AMD230915P000600002022-12-05 1:50PM EST2023-09-156.000.000.000.00-306.25%
AMD240119P000600002022-12-05 1:41PM EST2024-01-197.590.000.000.00-1103.13%
AMD240621P000600002022-12-05 2:44PM EST2024-06-219.050.000.000.00-1303.13%
AMD250117P000600002022-12-02 10:01AM EST2025-01-1710.250.000.000.00-203.13%