Australia markets closed

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:65.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000650002021-04-09 1:49PM EDT2021-04-1618.350.000.000.00-500.00%
AMD210423C000650002021-04-09 11:17AM EDT2021-04-2318.350.000.000.00-100.00%
AMD210430C000650002021-04-09 3:51PM EDT2021-04-3018.600.000.000.00-400.00%
AMD210507C000650002021-04-05 1:32PM EDT2021-05-0716.320.000.000.00-200.00%
AMD210514C000650002021-04-07 12:02PM EDT2021-05-1417.600.000.000.00--00.00%
AMD210521C000650002021-04-09 3:45PM EDT2021-05-2118.500.000.000.00-1400.00%
AMD210618C000650002021-04-09 2:29PM EDT2021-06-1818.950.000.000.00-3000.00%
AMD210716C000650002021-04-09 1:41PM EDT2021-07-1619.400.000.000.00-1100.00%
AMD210820C000650002021-04-09 1:59PM EDT2021-08-2020.230.000.000.00-100.00%
AMD210917C000650002021-04-09 9:40AM EDT2021-09-1719.450.000.000.00-2000.00%
AMD211015C000650002021-04-08 3:55PM EDT2021-10-1520.910.000.000.00-100.00%
AMD211217C000650002021-03-26 3:13PM EDT2021-12-1716.170.000.000.00-100.00%
AMD220121C000650002021-04-09 3:57PM EDT2022-01-2122.100.000.000.00-2800.00%
AMD220617C000650002021-04-09 12:35PM EDT2022-06-1724.150.000.000.00-500.00%
AMD230120C000650002021-04-09 9:52AM EDT2023-01-2026.400.000.000.00-200.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000650002021-04-09 3:43PM EDT2021-04-160.010.000.000.00-71050.00%
AMD210423P000650002021-04-09 2:00PM EDT2021-04-230.040.000.000.00-3025.00%
AMD210430P000650002021-04-09 3:57PM EDT2021-04-300.150.000.000.00-39025.00%
AMD210507P000650002021-04-09 1:37PM EDT2021-05-070.210.000.000.00-22025.00%
AMD210514P000650002021-04-09 10:31AM EDT2021-05-140.240.000.000.00-1025.00%
AMD210521P000650002021-04-09 3:58PM EDT2021-05-210.290.000.000.00-357012.50%
AMD210528P000650002021-04-09 12:38PM EDT2021-05-280.280.000.000.00-10-12.50%
AMD210618P000650002021-04-09 3:57PM EDT2021-06-180.550.000.000.00-55012.50%
AMD210716P000650002021-04-09 3:47PM EDT2021-07-160.910.000.000.00-67012.50%
AMD210820P000650002021-04-09 3:19PM EDT2021-08-201.520.000.000.00-7012.50%
AMD210917P000650002021-04-09 3:48PM EDT2021-09-171.900.000.000.00-22106.25%
AMD211015P000650002021-04-09 1:53PM EDT2021-10-152.150.000.000.00-306.25%
AMD211217P000650002021-04-09 3:58PM EDT2021-12-173.050.000.000.00-406.25%
AMD220121P000650002021-04-09 3:28PM EDT2022-01-213.750.000.000.00-41606.25%
AMD220617P000650002021-04-09 1:37PM EDT2022-06-175.500.000.000.00-32006.25%
AMD230120P000650002021-04-09 11:22AM EDT2023-01-207.800.000.000.00-103.13%