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:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000650002022-12-05 3:51PM EST2022-12-098.450.000.000.00-11800.00%
AMD221216C000650002022-12-05 3:55PM EST2022-12-168.900.000.000.00-11900.00%
AMD221223C000650002022-12-05 2:10PM EST2022-12-239.400.000.000.00-2100.00%
AMD221230C000650002022-12-05 2:54PM EST2022-12-309.360.000.000.00-1600.00%
AMD230106C000650002022-12-05 1:59PM EST2023-01-069.840.000.000.00-100.00%
AMD230113C000650002022-12-02 11:08AM EST2023-01-1311.750.000.000.00-800.00%
AMD230120C000650002022-12-05 3:21PM EST2023-01-2010.650.000.000.00-18400.00%
AMD230217C000650002022-12-05 3:19PM EST2023-02-1712.250.000.000.00-1900.00%
AMD230317C000650002022-12-05 3:02PM EST2023-03-1713.210.000.000.00-300.00%
AMD230421C000650002022-12-05 12:30PM EST2023-04-2115.270.000.000.00-700.00%
AMD230616C000650002022-12-05 3:48PM EST2023-06-1616.460.000.000.00-400.00%
AMD230721C000650002022-11-30 3:56PM EST2023-07-2120.770.000.000.00-100.00%
AMD230915C000650002022-12-02 12:35PM EST2023-09-1519.770.000.000.00-300.00%
AMD240119C000650002022-12-05 12:56PM EST2024-01-1921.900.000.000.00-1100.00%
AMD240621C000650002022-12-02 12:50PM EST2024-06-2125.390.000.000.00-300.00%
AMD250117C000650002022-12-05 1:30PM EST2025-01-1727.700.000.000.00-500.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000650002022-12-05 3:41PM EST2022-12-090.050.000.000.00-761025.00%
AMD221216P000650002022-12-05 3:59PM EST2022-12-160.400.000.000.00-3,215012.50%
AMD221223P000650002022-12-05 3:51PM EST2022-12-230.700.000.000.00-96012.50%
AMD221230P000650002022-12-05 3:39PM EST2022-12-300.950.000.000.00-118012.50%
AMD230106P000650002022-12-05 3:57PM EST2023-01-061.310.000.000.00-44012.50%
AMD230113P000650002022-12-05 3:03PM EST2023-01-131.810.000.000.00-91012.50%
AMD230120P000650002022-12-05 3:54PM EST2023-01-201.960.000.000.00-2,40606.25%
AMD230217P000650002022-12-05 3:59PM EST2023-02-173.400.000.000.00-15306.25%
AMD230317P000650002022-12-05 3:54PM EST2023-03-174.130.000.000.00-4706.25%
AMD230421P000650002022-12-05 2:12PM EST2023-04-215.000.000.000.00-3506.25%
AMD230616P000650002022-12-05 3:35PM EST2023-06-166.300.000.000.00-1203.13%
AMD230721P000650002022-12-01 10:09AM EST2023-07-216.120.000.000.00-703.13%
AMD230915P000650002022-12-05 10:12AM EST2023-09-157.550.000.000.00-1003.13%
AMD240119P000650002022-12-05 3:52PM EST2024-01-199.600.000.000.00-34103.13%
AMD240621P000650002022-12-05 12:25PM EST2024-06-2110.850.000.000.00-1,14103.13%
AMD250117P000650002022-12-05 3:49PM EST2025-01-1712.750.000.000.00-501.56%