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:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000700002022-12-05 3:59PM EST2022-12-094.050.000.000.00-43300.00%
AMD221216C000700002022-12-05 3:59PM EST2022-12-165.050.000.000.00-93600.00%
AMD221223C000700002022-12-05 3:59PM EST2022-12-235.550.000.000.00-33300.00%
AMD221230C000700002022-12-05 3:37PM EST2022-12-306.000.000.000.00-11300.00%
AMD230106C000700002022-12-05 9:53AM EST2023-01-067.100.000.000.00-300.00%
AMD230113C000700002022-12-05 3:57PM EST2023-01-137.130.000.000.00-1100.00%
AMD230120C000700002022-12-05 3:52PM EST2023-01-207.400.000.000.00-39600.00%
AMD230217C000700002022-12-05 3:25PM EST2023-02-179.100.000.000.00-12600.00%
AMD230317C000700002022-12-05 2:55PM EST2023-03-1710.150.000.000.00-69100.00%
AMD230421C000700002022-12-05 3:32PM EST2023-04-2111.570.000.000.00-3900.00%
AMD230616C000700002022-12-05 3:38PM EST2023-06-1613.720.000.000.00-2000.00%
AMD230721C000700002022-12-05 3:38PM EST2023-07-2114.600.000.000.00-2700.00%
AMD230915C000700002022-12-05 1:52PM EST2023-09-1516.000.000.000.00-300.00%
AMD240119C000700002022-12-05 1:53PM EST2024-01-1919.000.000.000.00-4600.00%
AMD240621C000700002022-12-05 2:40PM EST2024-06-2121.710.000.000.00-500.00%
AMD250117C000700002022-12-05 3:20PM EST2025-01-1724.940.000.000.00-5700.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000700002022-12-05 3:59PM EST2022-12-090.360.000.000.00-8,312012.50%
AMD221216P000700002022-12-05 3:59PM EST2022-12-161.340.000.000.00-3,01706.25%
AMD221223P000700002022-12-05 3:57PM EST2022-12-231.760.000.000.00-42406.25%
AMD221230P000700002022-12-05 3:53PM EST2022-12-302.200.000.000.00-15806.25%
AMD230106P000700002022-12-05 3:53PM EST2023-01-062.680.000.000.00-7303.13%
AMD230113P000700002022-12-05 3:56PM EST2023-01-133.150.000.000.00-1403.13%
AMD230120P000700002022-12-05 3:59PM EST2023-01-203.460.000.000.00-11,32503.13%
AMD230217P000700002022-12-05 3:53PM EST2023-02-175.160.000.000.00-15603.13%
AMD230317P000700002022-12-05 3:48PM EST2023-03-176.040.000.000.00-13003.13%
AMD230421P000700002022-12-05 3:52PM EST2023-04-216.900.000.000.00-2901.56%
AMD230616P000700002022-12-05 2:11PM EST2023-06-168.400.000.000.00-2601.56%
AMD230721P000700002022-12-05 2:11PM EST2023-07-219.000.000.000.00-7201.56%
AMD230915P000700002022-12-05 12:29PM EST2023-09-159.690.000.000.00-201.56%
AMD240119P000700002022-12-05 10:11AM EST2024-01-1911.550.000.000.00-1001.56%
AMD240621P000700002022-12-02 10:51AM EST2024-06-2113.180.000.000.00-400.78%
AMD250117P000700002022-12-05 3:53PM EST2025-01-1715.000.000.000.00-95700.78%