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:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000850002022-12-05 3:48PM EST2022-12-090.030.000.000.00-412025.00%
AMD221216C000850002022-12-05 3:58PM EST2022-12-160.220.000.000.00-2,582025.00%
AMD221223C000850002022-12-05 3:59PM EST2022-12-230.380.000.000.00-414012.50%
AMD221230C000850002022-12-05 3:28PM EST2022-12-300.530.000.000.00-216012.50%
AMD230106C000850002022-12-05 3:55PM EST2023-01-060.890.000.000.00-42012.50%
AMD230113C000850002022-12-05 3:57PM EST2023-01-131.240.000.000.00-25012.50%
AMD230120C000850002022-12-05 3:57PM EST2023-01-201.540.000.000.00-818012.50%
AMD230217C000850002022-12-05 3:51PM EST2023-02-173.000.000.000.00-16206.25%
AMD230317C000850002022-12-05 3:58PM EST2023-03-174.050.000.000.00-8906.25%
AMD230421C000850002022-12-05 3:59PM EST2023-04-215.210.000.000.00-8006.25%
AMD230616C000850002022-12-05 1:57PM EST2023-06-167.000.000.000.00-806.25%
AMD230721C000850002022-12-05 2:00PM EST2023-07-217.900.000.000.00-2303.13%
AMD230915C000850002022-12-05 2:01PM EST2023-09-159.400.000.000.00-4303.13%
AMD240119C000850002022-12-05 3:21PM EST2024-01-1912.400.000.000.00-4203.13%
AMD240621C000850002022-12-05 2:31PM EST2024-06-2115.400.000.000.00-303.13%
AMD250117C000850002022-12-05 11:42AM EST2025-01-1719.200.000.000.00-1303.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000850002022-12-05 10:34AM EST2022-12-0911.050.000.000.00-11100.00%
AMD221216P000850002022-12-05 1:50PM EST2022-12-1611.550.000.000.00-300.00%
AMD221223P000850002022-12-05 3:16PM EST2022-12-2312.070.000.000.00-2800.00%
AMD221230P000850002022-12-02 9:34AM EST2022-12-3010.200.000.000.00-100.00%
AMD230106P000850002022-12-02 3:30PM EST2023-01-0610.550.000.000.00-1500.00%
AMD230113P000850002022-12-05 2:30PM EST2023-01-1312.520.000.000.00-100.00%
AMD230120P000850002022-12-05 3:52PM EST2023-01-2012.630.000.000.00-3400.00%
AMD230217P000850002022-12-05 2:26PM EST2023-02-1713.900.000.000.00-100.00%
AMD230317P000850002022-12-05 3:58PM EST2023-03-1714.450.000.000.00-12500.00%
AMD230421P000850002022-12-01 2:27PM EST2023-04-2113.450.000.000.00-6100.00%
AMD230616P000850002022-12-05 12:25PM EST2023-06-1616.200.000.000.00-1,18500.00%
AMD230721P000850002022-12-05 1:44PM EST2023-07-2117.050.000.000.00-800.00%
AMD230915P000850002022-12-02 11:58AM EST2023-09-1517.500.000.000.00-6500.00%
AMD240119P000850002022-12-05 3:36PM EST2024-01-1920.070.000.000.00-1000.00%
AMD240621P000850002022-12-01 12:33PM EST2024-06-2120.750.000.000.00-100.00%
AMD250117P000850002022-12-01 9:54AM EST2025-01-1721.680.000.000.00-2000.00%