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:80.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000800002021-04-09 3:58PM EDT2021-04-163.230.000.000.00-1,30900.00%
AMD210423C000800002021-04-09 3:59PM EDT2021-04-233.630.000.000.00-24400.00%
AMD210430C000800002021-04-09 3:57PM EDT2021-04-305.000.000.000.00-21000.00%
AMD210507C000800002021-04-09 2:34PM EDT2021-05-075.350.000.000.00-4200.00%
AMD210514C000800002021-04-09 2:50PM EDT2021-05-146.000.000.000.00-64900.00%
AMD210521C000800002021-04-09 3:59PM EDT2021-05-215.800.000.000.00-1,07500.00%
AMD210528C000800002021-04-09 1:38PM EDT2021-05-286.570.000.000.00-500.00%
AMD210618C000800002021-04-09 3:59PM EDT2021-06-186.850.000.000.00-55100.00%
AMD210716C000800002021-04-09 3:59PM EDT2021-07-167.800.000.000.00-24100.00%
AMD210820C000800002021-04-09 2:41PM EDT2021-08-209.590.000.000.00-700.00%
AMD210917C000800002021-04-09 3:59PM EDT2021-09-1710.050.000.000.00-9500.00%
AMD211015C000800002021-04-09 2:40PM EDT2021-10-1511.050.000.000.00-11000.00%
AMD211217C000800002021-04-09 3:21PM EDT2021-12-1712.750.000.000.00-1200.00%
AMD220121C000800002021-04-09 3:37PM EDT2022-01-2113.600.000.000.00-71100.00%
AMD220617C000800002021-04-09 3:58PM EDT2022-06-1716.500.000.000.00-900.00%
AMD230120C000800002021-04-09 2:43PM EDT2023-01-2019.900.000.000.00-3500.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000800002021-04-09 3:59PM EDT2021-04-160.470.000.000.00-3,84106.25%
AMD210423P000800002021-04-09 3:51PM EDT2021-04-230.780.000.000.00-17206.25%
AMD210430P000800002021-04-09 3:59PM EDT2021-04-302.060.000.000.00-21203.13%
AMD210507P000800002021-04-09 3:52PM EDT2021-05-072.350.000.000.00-8303.13%
AMD210514P000800002021-04-09 3:59PM EDT2021-05-142.770.000.000.00-1403.13%
AMD210521P000800002021-04-09 3:55PM EDT2021-05-212.910.000.000.00-30003.13%
AMD210528P000800002021-04-09 2:50PM EDT2021-05-283.080.000.000.00-2303.13%
AMD210618P000800002021-04-09 3:58PM EDT2021-06-184.000.000.000.00-15501.56%
AMD210716P000800002021-04-09 3:54PM EDT2021-07-164.800.000.000.00-89501.56%
AMD210820P000800002021-04-09 3:50PM EDT2021-08-206.050.000.000.00-1301.56%
AMD210917P000800002021-04-09 3:59PM EDT2021-09-177.000.000.000.00-92001.56%
AMD211015P000800002021-04-09 3:38PM EDT2021-10-157.500.000.000.00-3001.56%
AMD211217P000800002021-04-09 3:58PM EDT2021-12-179.000.000.000.00-900.78%
AMD220121P000800002021-04-09 3:04PM EDT2022-01-219.900.000.000.00-1800.78%
AMD220617P000800002021-04-09 3:30PM EDT2022-06-1712.650.000.000.00-50200.78%
AMD230120P000800002021-04-09 3:26PM EDT2023-01-2015.600.000.000.00-50400.78%