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:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000800002022-12-05 3:59PM EST2022-12-090.130.000.000.00-8,504025.00%
AMD221216C000800002022-12-05 3:59PM EST2022-12-160.760.000.000.00-4,092012.50%
AMD221223C000800002022-12-05 3:56PM EST2022-12-231.090.000.000.00-537012.50%
AMD221230C000800002022-12-05 3:58PM EST2022-12-301.430.000.000.00-1,50606.25%
AMD230106C000800002022-12-05 3:20PM EST2023-01-061.780.000.000.00-21406.25%
AMD230113C000800002022-12-05 3:55PM EST2023-01-132.420.000.000.00-6406.25%
AMD230120C000800002022-12-05 3:59PM EST2023-01-202.790.000.000.00-2,22206.25%
AMD230217C000800002022-12-05 3:51PM EST2023-02-174.550.000.000.00-31306.25%
AMD230317C000800002022-12-05 3:30PM EST2023-03-175.600.000.000.00-34803.13%
AMD230421C000800002022-12-05 3:44PM EST2023-04-216.900.000.000.00-19803.13%
AMD230616C000800002022-12-05 3:36PM EST2023-06-169.000.000.000.00-5003.13%
AMD230721C000800002022-12-05 1:29PM EST2023-07-2110.050.000.000.00-3103.13%
AMD230915C000800002022-12-05 3:21PM EST2023-09-1511.280.000.000.00-3103.13%
AMD240119C000800002022-12-05 2:55PM EST2024-01-1914.300.000.000.00-5201.56%
AMD240621C000800002022-12-05 2:32PM EST2024-06-2117.250.000.000.00-101.56%
AMD250117C000800002022-12-05 1:58PM EST2025-01-1720.870.000.000.00-1201.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000800002022-12-05 3:14PM EST2022-12-096.900.000.000.00-5600.00%
AMD221216P000800002022-12-05 3:28PM EST2022-12-167.400.000.000.00-16600.00%
AMD221223P000800002022-12-05 3:23PM EST2022-12-237.690.000.000.00-25900.00%
AMD221230P000800002022-12-05 10:48AM EST2022-12-307.200.000.000.00-2000.00%
AMD230106P000800002022-12-05 12:34PM EST2023-01-067.600.000.000.00-100.00%
AMD230113P000800002022-12-05 9:36AM EST2023-01-137.480.000.000.00-100.00%
AMD230120P000800002022-12-05 3:44PM EST2023-01-208.900.000.000.00-7500.00%
AMD230217P000800002022-12-05 2:18PM EST2023-02-1710.350.000.000.00-11500.00%
AMD230317P000800002022-12-05 1:58PM EST2023-03-1711.400.000.000.00-9200.00%
AMD230421P000800002022-12-05 3:52PM EST2023-04-2112.120.000.000.00-3700.00%
AMD230616P000800002022-12-05 3:02PM EST2023-06-1613.760.000.000.00-21900.00%
AMD230721P000800002022-12-05 3:39PM EST2023-07-2114.200.000.000.00-3000.00%
AMD230915P000800002022-12-05 3:02PM EST2023-09-1515.320.000.000.00-1000.00%
AMD240119P000800002022-12-05 3:02PM EST2024-01-1917.300.000.000.00-10000.00%
AMD240621P000800002022-12-02 3:20PM EST2024-06-2118.030.000.000.00-300.00%
AMD250117P000800002022-12-05 3:36PM EST2025-01-1720.370.000.000.00-1000.00%