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:70.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000700002021-04-09 3:58PM EDT2021-04-1612.520.000.000.00-17100.00%
AMD210423C000700002021-04-09 1:35PM EDT2021-04-2313.430.000.000.00-900.00%
AMD210430C000700002021-04-09 3:43PM EDT2021-04-3013.400.000.000.00-800.00%
AMD210507C000700002021-04-08 3:08PM EDT2021-05-0713.950.000.000.00-300.00%
AMD210514C000700002021-04-09 9:54AM EDT2021-05-1413.100.000.000.00-100.00%
AMD210521C000700002021-04-09 3:59PM EDT2021-05-2113.400.000.000.00-11900.00%
AMD210618C000700002021-04-09 3:59PM EDT2021-06-1813.940.000.000.00-6000.00%
AMD210716C000700002021-04-09 2:22PM EDT2021-07-1615.080.000.000.00-8900.00%
AMD210820C000700002021-04-07 3:12PM EDT2021-08-2015.500.000.000.00-400.00%
AMD210917C000700002021-04-09 3:52PM EDT2021-09-1716.300.000.000.00-5100.00%
AMD211015C000700002021-04-08 2:09PM EDT2021-10-1517.200.000.000.00-500.00%
AMD211217C000700002021-04-08 12:27PM EDT2021-12-1718.220.000.000.00-100.00%
AMD220121C000700002021-04-09 3:18PM EDT2022-01-2118.850.000.000.00-1100.00%
AMD220617C000700002021-04-09 3:51PM EDT2022-06-1720.080.000.000.00-700.00%
AMD230120C000700002021-04-09 1:14PM EDT2023-01-2024.350.000.000.00-3800.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000700002021-04-09 3:44PM EDT2021-04-160.030.000.000.00-157025.00%
AMD210423P000700002021-04-09 3:26PM EDT2021-04-230.060.000.000.00-181025.00%
AMD210430P000700002021-04-09 3:59PM EDT2021-04-300.310.000.000.00-141012.50%
AMD210507P000700002021-04-09 3:55PM EDT2021-05-070.430.000.000.00-38012.50%
AMD210514P000700002021-04-09 3:09PM EDT2021-05-140.470.000.000.00-70012.50%
AMD210521P000700002021-04-09 3:55PM EDT2021-05-210.570.000.000.00-193012.50%
AMD210528P000700002021-04-09 2:49PM EDT2021-05-280.720.000.000.00-3-12.50%
AMD210618P000700002021-04-09 3:26PM EDT2021-06-181.080.000.000.00-27006.25%
AMD210716P000700002021-04-09 3:58PM EDT2021-07-161.650.000.000.00-85906.25%
AMD210820P000700002021-04-09 2:40PM EDT2021-08-202.500.000.000.00-606.25%
AMD210917P000700002021-04-09 3:43PM EDT2021-09-173.050.000.000.00-32306.25%
AMD211015P000700002021-04-09 3:52PM EDT2021-10-153.550.000.000.00-506.25%
AMD211217P000700002021-04-09 10:57AM EDT2021-12-174.620.000.000.00-106.25%
AMD220121P000700002021-04-09 2:56PM EDT2022-01-215.280.000.000.00-34103.13%
AMD220617P000700002021-04-01 3:20PM EDT2022-06-177.900.000.000.00-503.13%
AMD230120P000700002021-04-09 3:16PM EDT2023-01-2010.100.000.000.00-303.13%