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:75.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000750002022-12-05 3:59PM EST2022-12-090.980.000.000.00-21,57706.25%
AMD221216C000750002022-12-05 3:59PM EST2022-12-162.220.000.000.00-3,62703.13%
AMD221223C000750002022-12-05 3:55PM EST2022-12-232.740.000.000.00-52603.13%
AMD221230C000750002022-12-05 3:59PM EST2022-12-303.170.000.000.00-38901.56%
AMD230106C000750002022-12-05 3:51PM EST2023-01-063.680.000.000.00-17401.56%
AMD230113C000750002022-12-05 3:57PM EST2023-01-134.360.000.000.00-1101.56%
AMD230120C000750002022-12-05 3:59PM EST2023-01-204.750.000.000.00-2,41401.56%
AMD230217C000750002022-12-05 3:56PM EST2023-02-176.750.000.000.00-21201.56%
AMD230317C000750002022-12-05 3:58PM EST2023-03-177.850.000.000.00-10200.78%
AMD230421C000750002022-12-05 3:52PM EST2023-04-219.100.000.000.00-4100.78%
AMD230616C000750002022-12-05 3:57PM EST2023-06-1611.150.000.000.00-3400.78%
AMD230721C000750002022-12-05 3:32PM EST2023-07-2111.960.000.000.00-800.78%
AMD230915C000750002022-12-05 3:59PM EST2023-09-1513.670.000.000.00-600.78%
AMD240119C000750002022-12-05 2:47PM EST2024-01-1916.360.000.000.00-2900.39%
AMD240621C000750002022-12-05 2:49PM EST2024-06-2119.250.000.000.00-600.39%
AMD250117C000750002022-12-05 3:20PM EST2025-01-1722.700.000.000.00-3500.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000750002022-12-05 3:59PM EST2022-12-092.310.000.000.00-6,28500.00%
AMD221216P000750002022-12-05 3:56PM EST2022-12-163.500.000.000.00-1,01000.00%
AMD221223P000750002022-12-05 3:58PM EST2022-12-233.950.000.000.00-13900.00%
AMD221230P000750002022-12-05 3:01PM EST2022-12-304.580.000.000.00-6300.00%
AMD230106P000750002022-12-05 3:20PM EST2023-01-065.100.000.000.00-2400.00%
AMD230113P000750002022-12-05 1:52PM EST2023-01-135.420.000.000.00-500.00%
AMD230120P000750002022-12-05 3:57PM EST2023-01-205.650.000.000.00-2,84200.00%
AMD230217P000750002022-12-05 3:50PM EST2023-02-177.500.000.000.00-57600.00%
AMD230317P000750002022-12-05 3:59PM EST2023-03-178.350.000.000.00-1,08000.00%
AMD230421P000750002022-12-05 2:28PM EST2023-04-219.340.000.000.00-11900.00%
AMD230616P000750002022-12-05 12:01PM EST2023-06-1610.570.000.000.00-1,00000.00%
AMD230721P000750002022-12-05 2:43PM EST2023-07-2111.550.000.000.00-400.00%
AMD230915P000750002022-12-05 3:04PM EST2023-09-1512.500.000.000.00-1,88000.00%
AMD240119P000750002022-12-05 12:01PM EST2024-01-1914.090.000.000.00-1,00000.00%
AMD240621P000750002022-12-05 11:42AM EST2024-06-2115.750.000.000.00-600.00%
AMD250117P000750002022-12-01 12:10PM EST2025-01-1716.900.000.000.00-200.00%