Australia markets open in 6 hours 46 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.00-3.84 (-3.92%)
As of 12:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324C000650002023-03-17 3:07PM EDT2023-03-2431.9528.9029.300.00-10295151.95%
AMD230331C000650002023-03-15 10:06AM EDT2023-03-3122.2529.0529.350.00-220110.16%
AMD230406C000650002023-03-17 2:52PM EDT2023-04-0631.5229.1529.450.00-2496.88%
AMD230414C000650002023-03-17 2:47PM EDT2023-04-1431.7929.4029.600.00-11589.65%
AMD230421C000650002023-03-20 9:53AM EDT2023-04-2129.3029.5029.75-2.78-8.67%343,38083.74%
AMD230428C000650002023-03-17 9:45AM EDT2023-04-2833.6029.4530.100.00-2380.13%
AMD230519C000650002023-03-20 9:45AM EDT2023-05-1930.9030.1530.60-3.10-9.12%24875.73%
AMD230616C000650002023-03-20 10:07AM EDT2023-06-1630.9030.8531.35-4.10-11.71%46,83671.58%
AMD230721C000650002023-03-17 1:39PM EDT2023-07-2131.8031.7032.20-3.00-8.62%195968.36%
AMD230915C000650002023-03-17 1:47PM EDT2023-09-1536.3033.2033.550.00-62,71766.33%
AMD231020C000650002023-03-20 10:14AM EDT2023-10-2033.7333.9534.45-0.77-2.23%303865.44%
AMD240119C000650002023-03-20 11:42AM EDT2024-01-1937.0435.9036.40-1.61-4.17%375,01463.79%
AMD240621C000650002023-03-20 11:52AM EDT2024-06-2139.4038.7039.35-2.50-5.97%130062.24%
AMD250117C000650002023-03-20 10:51AM EDT2025-01-1741.5541.8542.75-2.95-6.63%51,09660.94%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230324P000650002023-03-20 11:08AM EDT2023-03-240.020.000.02-0.01-33.33%1511,766115.63%
AMD230331P000650002023-03-20 11:58AM EDT2023-03-310.040.020.04+0.01+33.33%2431,44283.98%
AMD230406P000650002023-03-20 11:15AM EDT2023-04-060.060.060.08-0.01-14.29%812,53876.56%
AMD230414P000650002023-03-20 9:46AM EDT2023-04-140.150.140.16+0.01+7.14%716571.48%
AMD230421P000650002023-03-20 11:57AM EDT2023-04-210.230.220.23+0.02+9.52%57019,05267.97%
AMD230428P000650002023-03-20 11:49AM EDT2023-04-280.300.300.33+0.03+11.11%2116565.82%
AMD230519P000650002023-03-20 11:44AM EDT2023-05-190.760.790.82+0.05+7.04%1131,44165.58%
AMD230616P000650002023-03-20 11:10AM EDT2023-06-161.231.251.28+0.08+6.96%4226,41261.28%
AMD230721P000650002023-03-20 11:49AM EDT2023-07-211.721.741.77+0.14+8.86%1086,45257.28%
AMD230915P000650002023-03-20 10:41AM EDT2023-09-152.782.672.72+0.34+13.93%2619,60154.93%
AMD231020P000650002023-03-20 11:48AM EDT2023-10-203.153.103.30+0.15+5.00%331,47253.56%
AMD240119P000650002023-03-20 11:52AM EDT2024-01-194.444.404.60+0.29+6.99%2026,19451.53%
AMD240621P000650002023-03-20 11:17AM EDT2024-06-216.206.056.40+0.34+5.80%211,93449.30%
AMD250117P000650002023-03-20 11:48AM EDT2025-01-178.007.908.25+0.40+5.26%1210,42746.42%