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:85.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000850002021-04-09 3:59PM EDT2021-04-160.610.000.000.00-12,20006.25%
AMD210423C000850002021-04-09 3:59PM EDT2021-04-231.140.000.000.00-92503.13%
AMD210430C000850002021-04-09 3:59PM EDT2021-04-302.400.000.000.00-1,04403.13%
AMD210507C000850002021-04-09 3:58PM EDT2021-05-072.850.000.000.00-16903.13%
AMD210514C000850002021-04-09 3:58PM EDT2021-05-143.200.000.000.00-4003.13%
AMD210521C000850002021-04-09 3:59PM EDT2021-05-213.440.000.000.00-3,09701.56%
AMD210528C000850002021-04-09 3:59PM EDT2021-05-283.800.000.000.00-701.56%
AMD210618C000850002021-04-09 3:59PM EDT2021-06-184.540.000.000.00-60801.56%
AMD210716C000850002021-04-09 3:50PM EDT2021-07-165.650.000.000.00-30401.56%
AMD210820C000850002021-04-09 3:58PM EDT2021-08-206.950.000.000.00-32501.56%
AMD210917C000850002021-04-09 3:53PM EDT2021-09-177.850.000.000.00-4400.78%
AMD211015C000850002021-04-09 3:27PM EDT2021-10-158.650.000.000.00-200.78%
AMD211217C000850002021-04-09 3:58PM EDT2021-12-1710.200.000.000.00-300.78%
AMD220121C000850002021-04-09 3:32PM EDT2022-01-2111.300.000.000.00-26100.78%
AMD220617C000850002021-04-09 1:32PM EDT2022-06-1714.000.000.000.00-600.78%
AMD230120C000850002021-04-09 3:57PM EDT2023-01-2017.750.000.000.00-2300.39%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000850002021-04-09 3:59PM EDT2021-04-162.890.000.000.00-1,26900.00%
AMD210423P000850002021-04-09 3:42PM EDT2021-04-233.090.000.000.00-5200.00%
AMD210430P000850002021-04-09 3:21PM EDT2021-04-304.500.000.000.00-2100.00%
AMD210507P000850002021-04-09 3:57PM EDT2021-05-075.000.000.000.00-3000.00%
AMD210514P000850002021-04-06 1:53PM EDT2021-05-146.440.000.000.00-2500.00%
AMD210521P000850002021-04-09 3:49PM EDT2021-05-215.400.000.000.00-45500.00%
AMD210528P000850002021-04-09 11:06AM EDT2021-05-285.790.000.000.00-200.00%
AMD210618P000850002021-04-09 3:59PM EDT2021-06-186.800.000.000.00-1,11400.00%
AMD210716P000850002021-04-09 3:37PM EDT2021-07-167.250.000.000.00-1600.00%
AMD210820P000850002021-04-09 1:49PM EDT2021-08-208.650.000.000.00-1000.00%
AMD210917P000850002021-04-09 10:17AM EDT2021-09-179.540.000.000.00-1000.00%
AMD211015P000850002021-04-09 2:43PM EDT2021-10-1510.140.000.000.00-1100.00%
AMD211217P000850002021-04-09 3:51PM EDT2021-12-1711.800.000.000.00-800.00%
AMD220121P000850002021-04-09 1:52PM EDT2022-01-2112.500.000.000.00-4800.00%
AMD220617P000850002021-04-09 3:19PM EDT2022-06-1715.600.000.000.00-1,31600.00%
AMD230120P000850002021-04-09 3:57PM EDT2023-01-2018.050.000.000.00-700.00%