Australia markets close in 6 minutes

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:82.50
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000825002021-04-09 3:59PM EDT2021-04-161.500.000.000.00-1,30800.00%
AMD210423C000825002021-04-09 3:52PM EDT2021-04-232.270.000.000.00-24300.00%
AMD210430C000825002021-04-09 3:57PM EDT2021-04-303.550.000.000.00-19300.00%
AMD210507C000825002021-04-09 3:58PM EDT2021-05-074.000.000.000.00-7300.00%
AMD210514C000825002021-04-09 3:59PM EDT2021-05-144.200.000.000.00-2400.00%
AMD210521C000825002021-04-09 3:59PM EDT2021-05-214.500.000.000.00-73700.00%
AMD210528C000825002021-04-09 2:18PM EDT2021-05-285.270.000.000.00-16600.00%
AMD210618C000825002021-04-09 3:58PM EDT2021-06-185.600.000.000.00-39400.00%
AMD210716C000825002021-04-09 3:58PM EDT2021-07-166.570.000.000.00-28900.00%
AMD210820C000825002021-04-09 3:52PM EDT2021-08-208.250.000.000.00-2900.00%
AMD210917C000825002021-04-09 3:34PM EDT2021-09-179.050.000.000.00-1100.00%
AMD211015C000825002021-04-09 3:48PM EDT2021-10-159.670.000.000.00-22100.00%
AMD211217C000825002021-04-09 3:46PM EDT2021-12-1711.430.000.000.00-400.00%
AMD220121C000825002021-04-09 3:37PM EDT2022-01-2112.400.000.000.00-2100.00%
AMD220617C000825002021-04-09 1:47PM EDT2022-06-1715.600.000.000.00-100.00%
AMD230120C000825002021-04-09 3:44PM EDT2023-01-2018.770.000.000.00-200.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000825002021-04-09 3:57PM EDT2021-04-161.210.000.000.00-2,00100.78%
AMD210423P000825002021-04-09 3:55PM EDT2021-04-231.800.000.000.00-20300.78%
AMD210430P000825002021-04-09 3:57PM EDT2021-04-303.150.000.000.00-6300.39%
AMD210507P000825002021-04-09 3:56PM EDT2021-05-073.600.000.000.00-1400.39%
AMD210514P000825002021-04-09 9:55AM EDT2021-05-144.000.000.000.00-300.39%
AMD210521P000825002021-04-09 3:52PM EDT2021-05-214.030.000.000.00-93200.39%
AMD210528P000825002021-04-08 3:59PM EDT2021-05-284.810.000.000.00-300.39%
AMD210618P000825002021-04-09 3:59PM EDT2021-06-185.400.000.000.00-12300.20%
AMD210716P000825002021-04-09 1:48PM EDT2021-07-165.950.000.000.00-100.20%
AMD210820P000825002021-04-07 3:04PM EDT2021-08-207.600.000.000.00-800.20%
AMD210917P000825002021-04-09 3:39PM EDT2021-09-178.050.000.000.00-1200.20%
AMD211015P000825002021-04-07 2:12PM EDT2021-10-158.700.000.000.00-100.20%
AMD211217P000825002021-04-09 3:54PM EDT2021-12-1710.400.000.000.00-600.10%
AMD220121P000825002021-04-09 3:04PM EDT2022-01-2111.230.000.000.00-1400.10%
AMD220617P000825002021-04-09 9:30AM EDT2022-06-1714.450.000.000.00-300.10%
AMD230120P000825002021-04-09 1:27PM EDT2023-01-2017.100.000.000.00-40400.10%