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:75.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000750002021-04-09 3:48PM EDT2021-04-168.150.000.000.00-17900.00%
AMD210423C000750002021-04-09 10:21AM EDT2021-04-238.550.000.000.00-1000.00%
AMD210430C000750002021-04-09 1:49PM EDT2021-04-308.970.000.000.00-2200.00%
AMD210507C000750002021-04-09 3:59PM EDT2021-05-078.800.000.000.00-7100.00%
AMD210514C000750002021-04-09 3:59PM EDT2021-05-148.980.000.000.00-1200.00%
AMD210521C000750002021-04-09 3:58PM EDT2021-05-219.250.000.000.00-13600.00%
AMD210618C000750002021-04-09 3:57PM EDT2021-06-1810.100.000.000.00-13900.00%
AMD210716C000750002021-04-09 2:12PM EDT2021-07-1611.380.000.000.00-2900.00%
AMD210820C000750002021-04-09 3:20PM EDT2021-08-2012.280.000.000.00-1400.00%
AMD210917C000750002021-04-09 2:48PM EDT2021-09-1713.210.000.000.00-1500.00%
AMD211015C000750002021-04-09 3:58PM EDT2021-10-1513.120.000.000.00-500.00%
AMD211217C000750002021-04-08 3:38PM EDT2021-12-1715.270.000.000.00-500.00%
AMD220121C000750002021-04-09 3:48PM EDT2022-01-2116.000.000.000.00-3800.00%
AMD220617C000750002021-04-09 10:39AM EDT2022-06-1718.950.000.000.00-100.00%
AMD230120C000750002021-04-09 2:06PM EDT2023-01-2022.250.000.000.00-700.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000750002021-04-09 3:59PM EDT2021-04-160.090.000.000.00-1,465025.00%
AMD210423P000750002021-04-09 3:58PM EDT2021-04-230.200.000.000.00-312012.50%
AMD210430P000750002021-04-09 3:58PM EDT2021-04-300.810.000.000.00-229012.50%
AMD210507P000750002021-04-09 3:55PM EDT2021-05-070.990.000.000.00-5806.25%
AMD210514P000750002021-04-09 3:09PM EDT2021-05-141.120.000.000.00-7506.25%
AMD210521P000750002021-04-09 3:58PM EDT2021-05-211.410.000.000.00-74506.25%
AMD210528P000750002021-04-09 2:56PM EDT2021-05-281.460.000.000.00-16406.25%
AMD210618P000750002021-04-09 3:53PM EDT2021-06-182.150.000.000.00-21306.25%
AMD210716P000750002021-04-09 2:38PM EDT2021-07-162.820.000.000.00-3506.25%
AMD210820P000750002021-04-09 1:12PM EDT2021-08-204.000.000.000.00-203.13%
AMD210917P000750002021-04-09 3:34PM EDT2021-09-174.650.000.000.00-1903.13%
AMD211015P000750002021-04-09 3:15PM EDT2021-10-155.270.000.000.00-1503.13%
AMD211217P000750002021-04-09 3:02PM EDT2021-12-176.550.000.000.00-303.13%
AMD220121P000750002021-04-09 12:41PM EDT2022-01-217.500.000.000.00-1203.13%
AMD220617P000750002021-04-07 1:33PM EDT2022-06-1710.100.000.000.00-301.56%
AMD230120P000750002021-04-09 12:40PM EDT2023-01-2012.850.000.000.00-401.56%